시장 데이터를 불러오는 중
RenaissanceRe Holdings Ltd. Depositary Shares, each Representing a 1/1,000th Interest in a 5.750% Series F Preference Share · RNR-PF · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩25,531 | ₩25,816 | ₩25,397 | ₩25,504 | -0.11% | 1.2만 |
| 2026.10.08 | ₩25,276 | ₩25,558 | ₩25,102 | ₩25,425 | +0.59% | 4.5만 |
| 2026.10.07 | ₩25,504 | ₩25,631 | ₩25,249 | ₩25,276 | -0.89% | 2.3만 |
| 2026.10.06 | ₩26,215 | ₩26,215 | ₩25,718 | ₩25,718 | -1.89% | 7.1만 |
| 2026.10.05 | ₩25,879 | ₩26,288 | ₩25,879 | ₩26,208 | +1.27% | 1.3만 |
| 2026.10.02 | ₩26,530 | ₩26,530 | ₩25,906 | ₩26,054 | -1.79% | 9.7천 |
| 2026.10.01 | ₩26,081 | ₩26,422 | ₩25,866 | ₩26,268 | +0.72% | 4만 |
| 2026.09.30 | ₩26,590 | ₩26,724 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,362 |
| ₩26,362 |
| -0.86% |
| 21.9만 |
| 2026.09.29 | ₩26,295 | ₩26,630 | ₩26,295 | ₩26,563 | +1.02% | 3.5만 |
|---|
| 2026.09.28 | ₩26,550 | ₩26,644 | ₩26,295 | ₩26,389 | -0.61% | 3.3만 |
|---|
| 2026.09.25 | ₩26,630 | ₩26,724 | ₩26,349 | ₩26,671 | +0.15% | 4.2만 |
|---|
| 2026.09.24 | ₩26,376 | ₩26,831 | ₩26,376 | ₩26,469 | +0.36% | 3.4만 |
|---|
| 2026.09.23 | ₩26,563 | ₩26,684 | ₩26,322 | ₩26,510 | -0.20% | 2.8만 |
|---|
| 2026.09.22 | ₩26,684 | ₩26,791 | ₩26,443 | ₩26,617 | -0.25% | 2.1만 |
|---|
| 2026.09.21 | ₩26,805 | ₩26,866 | ₩26,610 | ₩26,671 | -0.50% | 3.6만 |
|---|
| 2026.09.18 | ₩26,402 | ₩26,751 | ₩26,296 | ₩26,738 | +1.27% | 1.8만 |
|---|
| 2026.09.17 | ₩26,443 | ₩26,577 | ₩26,161 | ₩26,402 | -0.15% | 1.8만 |
|---|
| 2026.09.16 | ₩26,282 | ₩26,751 | ₩26,185 | ₩26,322 | +0.15% | 2.1만 |
|---|
| 2026.09.15 | ₩26,148 | ₩26,148 | ₩25,826 | ₩26,067 | -0.31% | 3.8만 |
|---|
| 2026.09.14 | ₩26,161 | ₩26,255 | ₩26,081 | ₩26,201 | +0.15% | 2.2만 |
|---|
| 2026.09.11 | ₩26,295 | ₩26,671 | ₩26,155 | ₩26,228 | -0.25% | 1.2만 |
|---|
| 2026.09.10 | ₩26,335 | ₩26,643 | ₩26,027 | ₩26,201 | -0.51% | 3.9만 |
|---|
| 2026.09.09 | ₩26,617 | ₩26,711 | ₩26,443 | ₩26,510 | -0.40% | 1.8만 |
|---|
| 2026.09.08 | ₩26,671 | ₩26,798 | ₩26,418 | ₩26,624 | -0.18% | 1.7만 |
|---|
| 2026.09.04 | ₩26,644 | ₩26,764 | ₩26,443 | ₩26,657 | +0.05% | 1.3만 |
|---|
| 2026.09.03 | ₩26,778 | ₩26,952 | ₩26,657 | ₩26,671 | -0.40% | 2.8만 |
|---|
| 2026.09.02 | ₩26,711 | ₩26,898 | ₩26,657 | ₩26,764 | +0.20% | 2.8만 |
|---|
| 2026.09.01 | ₩26,898 | ₩27,220 | ₩26,617 | ₩26,778 | -0.45% | 2.6만 |
|---|
| 2026.08.31 | ₩27,328 | ₩27,328 | ₩26,919 | ₩27,073 | -0.93% | 3.1만 |
|---|
| 2026.08.28 | ₩27,690 | ₩27,824 | ₩27,529 | ₩27,636 | -0.19% | 2.7만 |
|---|
| 2026.08.27 | ₩27,676 | ₩27,757 | ₩27,676 | ₩27,743 | +0.24% | 2만 |
|---|
| 2026.08.26 | ₩27,810 | ₩27,904 | ₩27,596 | ₩27,690 | -0.43% | 3.5만 |
|---|
| 2026.08.25 | ₩27,797 | ₩28,062 | ₩27,596 | ₩27,958 | +0.58% | 1.3만 |
|---|
| 2026.08.24 | ₩27,716 | ₩27,804 | ₩27,649 | ₩27,717 | +0.00% | 1.8만 |
|---|
| 2026.08.21 | ₩27,582 | ₩27,716 | ₩27,582 | ₩27,703 | +0.44% | 1.9만 |
|---|
| 2026.08.20 | ₩27,690 | ₩27,761 | ₩27,582 | ₩27,596 | -0.34% | 1.9만 |
|---|
| 2026.08.19 | ₩27,837 | ₩27,864 | ₩27,663 | ₩27,810 | -0.10% | 4.2만 |
|---|
| 2026.08.18 | ₩27,636 | ₩27,837 | ₩27,582 | ₩27,757 | +0.44% | 1.9만 |
|---|
| 2026.08.17 | ₩27,770 | ₩27,810 | ₩27,663 | ₩27,689 | -0.29% | 2.1만 |
|---|
| 2026.08.14 | ₩27,824 | ₩27,824 | ₩27,701 | ₩27,703 | -0.43% | 1.7만 |
|---|
| 2026.08.13 | ₩27,743 | ₩27,837 | ₩27,676 | ₩27,763 | +0.07% | 6.8천 |
|---|
| 2026.08.12 | ₩27,730 | ₩27,837 | ₩27,663 | ₩27,716 | -0.05% | 2.7만 |
|---|
| 2026.08.11 | ₩27,623 | ₩27,833 | ₩27,623 | ₩27,730 | +0.39% | 5.6천 |
|---|
| 2026.08.10 | ₩27,864 | ₩27,864 | ₩27,650 | ₩27,703 | -0.58% | 2.9만 |
|---|
| 2026.08.07 | ₩27,743 | ₩27,797 | ₩27,636 | ₩27,797 | +0.19% | 1.1만 |
|---|
| 2026.08.06 | ₩27,824 | ₩27,824 | ₩27,636 | ₩27,730 | -0.34% | 9천 |
|---|
| 2026.08.05 | ₩27,757 | ₩27,770 | ₩27,690 | ₩27,743 | -0.05% | 2만 |
|---|
| 2026.08.04 | ₩27,931 | ₩27,931 | ₩27,743 | ₩27,757 | -0.62% | 2.2만 |
|---|
| 2026.08.03 | ₩27,918 | ₩27,931 | ₩27,783 | ₩27,891 | -0.10% | 1.7만 |
|---|
| 2026.07.31 | ₩27,958 | ₩27,958 | ₩27,810 | ₩27,810 | -0.53% | 4.5만 |
|---|
| 2026.07.30 | ₩27,743 | ₩27,904 | ₩27,743 | ₩27,904 | +0.58% | 1.6만 |
|---|
| 2026.07.29 | ₩27,904 | ₩27,931 | ₩27,730 | ₩27,864 | -0.14% | 1.3만 |
|---|
| 2026.07.28 | ₩27,663 | ₩27,904 | ₩27,663 | ₩27,904 | +0.87% | 1.5만 |
|---|
| 2026.07.27 | ₩27,757 | ₩27,824 | ₩27,649 | ₩27,743 | -0.05% | 9.4천 |
|---|
| 2026.07.24 | ₩27,609 | ₩27,783 | ₩27,609 | ₩27,716 | +0.39% | 2.1만 |
|---|
| 2026.07.23 | ₩27,824 | ₩27,891 | ₩27,555 | ₩27,623 | -0.72% | 1.4만 |
|---|
| 2026.07.22 | ₩27,824 | ₩27,984 | ₩27,824 | ₩27,918 | +0.34% | 7.1천 |
|---|
| 2026.07.21 | ₩27,877 | ₩27,998 | ₩27,850 | ₩27,918 | +0.14% | 9.3천 |
|---|
| 2026.07.20 | ₩28,025 | ₩28,132 | ₩27,877 | ₩27,958 | -0.24% | 2.1만 |
|---|
| 2026.07.17 | ₩27,918 | ₩28,119 | ₩27,904 | ₩27,904 | -0.05% | 1.2만 |
|---|
| 2026.07.16 | ₩27,958 | ₩28,132 | ₩27,931 | ₩28,119 | +0.58% | 2.1만 |
|---|
| 2026.07.15 | ₩27,864 | ₩28,025 | ₩27,837 | ₩28,025 | +0.58% | 3.3만 |
|---|
| 2026.07.14 | ₩27,770 | ₩27,918 | ₩27,582 | ₩27,877 | +0.39% | 1.2만 |
|---|
| 2026.07.13 | ₩27,623 | ₩27,850 | ₩27,582 | ₩27,837 | +0.78% | 5.1만 |
|---|
| 2026.07.10 | ₩27,690 | ₩27,733 | ₩27,596 | ₩27,730 | +0.15% | 1.7만 |
|---|
| 2026.07.09 | ₩27,676 | ₩27,783 | ₩27,582 | ₩27,770 | +0.34% | 2.7만 |
|---|
| 2026.07.08 | ₩27,636 | ₩27,797 | ₩27,529 | ₩27,649 | +0.05% | 3.7만 |
|---|
| 2026.07.07 | ₩27,837 | ₩27,923 | ₩27,649 | ₩27,743 | -0.34% | 3.2만 |
|---|
| 2026.07.06 | ₩27,797 | ₩27,931 | ₩27,797 | ₩27,931 | +0.48% | 3.2만 |
|---|
| 2026.07.02 | ₩27,797 | ₩27,824 | ₩27,649 | ₩27,770 | -0.10% | 1.5만 |
|---|
| 2026.07.01 | ₩27,569 | ₩27,824 | ₩27,569 | ₩27,690 | +0.44% | 5.2만 |
|---|
| 2026.06.30 | ₩27,435 | ₩27,582 | ₩27,395 | ₩27,502 | +0.24% | 26만 |
|---|
| 2026.06.29 | ₩27,381 | ₩27,582 | ₩27,354 | ₩27,408 | +0.10% | 13.3만 |
|---|
| 2026.06.26 | ₩27,649 | ₩27,850 | ₩27,368 | ₩27,368 | -1.02% | 3.6만 |
|---|
| 2026.06.25 | ₩27,877 | ₩28,074 | ₩27,582 | ₩27,730 | -0.53% | 4.6만 |
|---|
| 2026.06.24 | ₩28,119 | ₩28,273 | ₩27,770 | ₩27,797 | -1.14% | 3.6만 |
|---|
| 2026.06.23 | ₩28,253 | ₩28,286 | ₩28,119 | ₩28,119 | -0.47% | 1.7만 |
|---|
| 2026.06.22 | ₩28,414 | ₩28,561 | ₩28,186 | ₩28,306 | -0.38% | 1.6만 |
|---|
| 2026.06.18 | ₩28,454 | ₩28,642 | ₩28,454 | ₩28,521 | +0.24% | 5.8천 |
|---|
| 2026.06.17 | ₩28,575 | ₩28,615 | ₩28,467 | ₩28,508 | -0.23% | 1.3만 |
|---|
| 2026.06.16 | ₩28,608 | ₩28,608 | ₩28,454 | ₩28,534 | -0.26% | 8천 |
|---|
| 2026.06.15 | ₩28,668 | ₩28,668 | ₩28,508 | ₩28,601 | -0.23% | 7.9천 |
|---|
| 2026.06.12 | ₩28,347 | ₩28,561 | ₩28,347 | ₩28,548 | +0.71% | 1.4만 |
|---|
| 2026.06.11 | ₩28,226 | ₩28,414 | ₩28,159 | ₩28,414 | +0.67% | 1.1만 |
|---|
| 2026.06.10 | ₩28,427 | ₩28,494 | ₩28,226 | ₩28,293 | -0.47% | 1.7만 |
|---|
| 2026.06.09 | ₩28,320 | ₩28,414 | ₩28,172 | ₩28,333 | +0.05% | 1만 |
|---|
| 2026.06.08 | ₩28,494 | ₩28,588 | ₩28,293 | ₩28,387 | -0.38% | 8.7천 |
|---|
| 2026.06.05 | ₩28,400 | ₩28,528 | ₩28,295 | ₩28,467 | +0.24% | 1.2만 |
|---|
| 2026.06.04 | ₩28,508 | ₩28,648 | ₩28,427 | ₩28,508 | 0.00% | 2만 |
|---|
| 2026.06.03 | ₩28,400 | ₩28,628 | ₩28,226 | ₩28,508 | +0.38% | 8만 |
|---|
| 2026.06.02 | ₩28,548 | ₩28,561 | ₩28,347 | ₩28,440 | -0.38% | 1.3만 |
|---|
| 2026.06.01 | ₩28,373 | ₩28,508 | ₩28,293 | ₩28,471 | +0.34% | 1.2만 |
|---|
| 2026.05.29 | ₩28,427 | ₩28,454 | ₩28,213 | ₩28,387 | -0.14% | 3.1만 |
|---|
| 2026.05.28 | ₩28,910 | ₩28,974 | ₩28,796 | ₩28,883 | -0.09% | 5.7천 |
|---|
| 2026.05.27 | ₩28,883 | ₩28,883 | ₩28,628 | ₩28,870 | -0.05% | 1.7만 |
|---|
| 2026.05.26 | ₩28,575 | ₩28,829 | ₩28,535 | ₩28,782 | +0.73% | 2만 |
|---|
| 2026.05.22 | ₩28,588 | ₩28,722 | ₩28,414 | ₩28,494 | -0.33% | 1.1만 |
|---|
| 2026.05.21 | ₩28,617 | ₩28,682 | ₩28,333 | ₩28,561 | -0.19% | 1만 |
|---|
| 2026.05.20 | ₩28,601 | ₩28,615 | ₩28,454 | ₩28,615 | +0.05% | 1.3만 |
|---|
| 2026.05.19 | ₩28,534 | ₩28,682 | ₩28,467 | ₩28,534 | 0.00% | 1.3만 |
|---|
| 2026.05.18 | ₩28,615 | ₩28,843 | ₩28,615 | ₩28,682 | +0.23% | 1만 |
|---|
| 2026.05.15 | ₩28,829 | ₩28,896 | ₩28,622 | ₩28,628 | -0.70% | 5.1만 |
|---|
| 2026.05.14 | ₩28,856 | ₩28,963 | ₩28,829 | ₩28,921 | +0.23% | 9.5천 |
|---|
| 2026.05.13 | ₩28,870 | ₩28,870 | ₩28,702 | ₩28,870 | 0.00% | 1.6만 |
|---|
| 2026.05.12 | ₩28,896 | ₩28,937 | ₩28,789 | ₩28,803 | -0.32% | 1.3만 |
|---|
| 2026.05.11 | ₩28,910 | ₩28,977 | ₩28,803 | ₩28,926 | +0.06% | 1.5만 |
|---|
| 2026.05.08 | ₩28,896 | ₩28,910 | ₩28,776 | ₩28,896 | 0.00% | 9.2천 |
|---|
| 2026.05.07 | ₩28,883 | ₩29,017 | ₩28,856 | ₩28,921 | +0.13% | 1만 |
|---|
| 2026.05.06 | ₩29,030 | ₩29,127 | ₩28,862 | ₩29,017 | -0.05% | 9.7천 |
|---|
| 2026.05.05 | ₩28,990 | ₩29,097 | ₩28,789 | ₩28,903 | -0.30% | 1.1만 |
|---|
| 2026.05.04 | ₩29,010 | ₩29,057 | ₩28,783 | ₩28,856 | -0.53% | 1.7만 |
|---|
| 2026.05.01 | ₩29,111 | ₩29,111 | ₩28,870 | ₩29,030 | -0.28% | 1.2만 |
|---|
| 2026.04.30 | ₩28,843 | ₩28,977 | ₩28,655 | ₩28,950 | +0.37% | 8.3천 |
|---|
| 2026.04.29 | ₩28,829 | ₩28,949 | ₩28,829 | ₩28,890 | +0.21% | 8.8천 |
|---|
| 2026.04.28 | ₩29,004 | ₩29,004 | ₩28,829 | ₩28,950 | -0.18% | 5.7천 |
|---|
| 2026.04.27 | ₩29,004 | ₩29,004 | ₩28,910 | ₩28,937 | -0.23% | 1.1만 |
|---|
| 2026.04.24 | ₩28,856 | ₩29,004 | ₩28,829 | ₩28,910 | +0.19% | 7.2천 |
|---|
| 2026.04.23 | ₩29,004 | ₩29,044 | ₩28,766 | ₩28,963 | -0.14% | 7.5천 |
|---|
| 2026.04.22 | ₩28,910 | ₩29,098 | ₩28,910 | ₩28,966 | +0.19% | 1.1만 |
|---|
| 2026.04.21 | ₩29,165 | ₩29,205 | ₩28,883 | ₩28,963 | -0.69% | 1.1만 |
|---|
| 2026.04.20 | ₩28,990 | ₩29,151 | ₩28,990 | ₩29,098 | +0.37% | 1.1만 |
|---|
| 2026.04.17 | ₩29,325 | ₩29,325 | ₩28,990 | ₩29,044 | -0.96% | 1.3만 |
|---|
| 2026.04.16 | ₩29,218 | ₩29,218 | ₩28,950 | ₩28,950 | -0.92% | 9.9천 |
|---|
| 2026.04.15 | ₩28,950 | ₩29,231 | ₩28,950 | ₩29,138 | +0.65% | 1.4만 |
|---|
| 2026.04.14 | ₩28,682 | ₩28,950 | ₩28,665 | ₩28,937 | +0.89% | 1.9만 |
|---|
| 2026.04.13 | ₩28,494 | ₩28,642 | ₩28,440 | ₩28,615 | +0.42% | 2.2만 |
|---|
| 2026.04.10 | ₩28,548 | ₩28,561 | ₩28,427 | ₩28,494 | -0.19% | 1.1만 |
|---|
| 2026.04.09 | ₩28,575 | ₩28,575 | ₩28,414 | ₩28,481 | -0.33% | 1.6만 |
|---|
| 2026.04.08 | ₩28,601 | ₩28,668 | ₩28,400 | ₩28,414 | -0.66% | 0 |
|---|
| 2026.04.07 | ₩28,333 | ₩28,414 | ₩28,199 | ₩28,286 | -0.17% | 2.1만 |
|---|
| 2026.04.06 | ₩28,172 | ₩28,320 | ₩28,172 | ₩28,293 | +0.43% | 1.2만 |
|---|
| 2026.04.02 | ₩28,065 | ₩28,253 | ₩28,038 | ₩28,253 | +0.67% | 1.6만 |
|---|
| 2026.04.01 | ₩27,904 | ₩28,910 | ₩27,904 | ₩28,145 | +0.86% | 2.2만 |
|---|
| 2026.03.31 | ₩27,998 | ₩28,226 | ₩27,757 | ₩27,877 | -0.43% | 4.2만 |
|---|
| 2026.03.30 | ₩28,105 | ₩28,239 | ₩27,918 | ₩27,998 | -0.38% | 1.4만 |
|---|
| 2026.03.27 | ₩28,145 | ₩28,227 | ₩27,918 | ₩28,078 | -0.24% | 1.2만 |
|---|
| 2026.03.26 | ₩28,199 | ₩28,360 | ₩28,025 | ₩28,145 | -0.19% | 2.2만 |
|---|
| 2026.03.25 | ₩28,347 | ₩28,508 | ₩28,172 | ₩28,360 | +0.05% | 1.9만 |
|---|
| 2026.03.24 | ₩28,159 | ₩28,360 | ₩28,105 | ₩28,333 | +0.62% | 2.1만 |
|---|
| 2026.03.23 | ₩28,440 | ₩28,715 | ₩28,347 | ₩28,350 | -0.32% | 1.9만 |
|---|
| 2026.03.20 | ₩28,896 | ₩28,896 | ₩28,427 | ₩28,427 | -1.62% | 2.5만 |
|---|
| 2026.03.19 | ₩28,957 | ₩28,957 | ₩28,776 | ₩28,854 | -0.36% | 6.2천 |
|---|
| 2026.03.18 | ₩29,124 | ₩29,124 | ₩28,856 | ₩28,896 | -0.78% | 1.6만 |
|---|
| 2026.03.17 | ₩29,098 | ₩29,232 | ₩29,044 | ₩29,151 | +0.18% | 2.1만 |
|---|
| 2026.03.16 | ₩29,470 | ₩29,634 | ₩29,057 | ₩29,057 | -1.40% | 1.7만 |
|---|
| 2026.03.13 | ₩29,406 | ₩29,406 | ₩29,218 | ₩29,245 | -0.55% | 1.1만 |
|---|
| 2026.03.12 | ₩29,379 | ₩29,473 | ₩29,285 | ₩29,339 | -0.14% | 1.3만 |
|---|
| 2026.03.11 | ₩29,634 | ₩29,634 | ₩29,379 | ₩29,379 | -0.86% | 6.8천 |
|---|
| 2026.03.10 | ₩29,513 | ₩29,547 | ₩29,395 | ₩29,500 | -0.05% | 1 |
|---|
| 2026.03.09 | ₩29,624 | ₩29,667 | ₩29,446 | ₩29,495 | -0.43% | 1 |
|---|
| 2026.03.06 | ₩29,634 | ₩29,647 | ₩29,446 | ₩29,513 | -0.41% | 1 |
|---|
| 2026.03.05 | ₩29,701 | ₩29,795 | ₩29,661 | ₩29,708 | +0.02% | 1 |
|---|
| 2026.03.04 | ₩29,822 | ₩29,854 | ₩29,701 | ₩29,794 | -0.09% | 1 |
|---|
| 2026.03.03 | ₩29,674 | ₩29,862 | ₩29,594 | ₩29,728 | +0.18% | 1 |
|---|
| 2026.03.02 | ₩29,634 | ₩29,942 | ₩29,634 | ₩29,808 | +0.59% | 1 |
|---|
| 2026.02.27 | ₩30,143 | ₩30,143 | ₩29,594 | ₩29,781 | -1.20% | 1 |
|---|
| 2026.02.26 | ₩30,640 | ₩30,640 | ₩30,530 | ₩30,546 | -0.31% | 8.7천 |
|---|
| 2026.02.25 | ₩30,479 | ₩30,653 | ₩30,479 | ₩30,613 | +0.44% | 1 |
|---|
| 2026.02.24 | ₩30,640 | ₩30,640 | ₩30,438 | ₩30,546 | -0.31% | 1 |
|---|
| 2026.02.23 | ₩30,733 | ₩30,733 | ₩30,533 | ₩30,653 | -0.26% | 1 |
|---|
| 2026.02.20 | ₩30,606 | ₩30,676 | ₩30,606 | ₩30,640 | +0.11% | 7.7천 |
|---|
| 2026.02.19 | ₩30,512 | ₩30,693 | ₩30,465 | ₩30,626 | +0.37% | 1.7만 |
|---|
| 2026.02.18 | ₩30,505 | ₩30,653 | ₩30,479 | ₩30,519 | +0.04% | 5.7천 |
|---|
| 2026.02.17 | ₩30,304 | ₩30,626 | ₩30,251 | ₩30,599 | +0.97% | 2.4만 |
|---|
| 2026.02.13 | ₩30,425 | ₩30,438 | ₩30,103 | ₩30,251 | -0.57% | 1.6만 |
|---|
| 2026.02.12 | ₩30,278 | ₩30,412 | ₩30,224 | ₩30,237 | -0.13% | 1.1만 |
|---|
| 2026.02.11 | ₩30,264 | ₩30,331 | ₩30,157 | ₩30,331 | +0.22% | 6.9천 |
|---|
| 2026.02.10 | ₩30,278 | ₩30,304 | ₩30,170 | ₩30,237 | -0.13% | 6.2천 |
|---|
| 2026.02.09 | ₩30,200 | ₩30,304 | ₩30,063 | ₩30,090 | -0.36% | 1.1만 |
|---|
| 2026.02.06 | ₩30,197 | ₩30,398 | ₩30,129 | ₩30,130 | -0.22% | 1.6만 |
|---|
| 2026.02.05 | ₩30,130 | ₩30,264 | ₩30,036 | ₩30,103 | -0.09% | 1.3만 |
|---|
| 2026.02.04 | ₩30,251 | ₩30,251 | ₩30,009 | ₩30,249 | -0.00% | 1.5만 |
|---|
| 2026.02.03 | ₩30,318 | ₩30,330 | ₩30,103 | ₩30,143 | -0.57% | 1.4만 |
|---|
| 2026.02.02 | ₩29,996 | ₩30,505 | ₩29,996 | ₩30,331 | +1.12% | 6.9만 |
|---|
| 2026.01.30 | ₩29,889 | ₩30,009 | ₩29,835 | ₩29,983 | +0.31% | 1.7만 |
|---|
| 2026.01.29 | ₩29,902 | ₩29,969 | ₩29,808 | ₩29,902 | 0.00% | 1.2만 |
|---|
| 2026.01.28 | ₩29,942 | ₩30,036 | ₩29,915 | ₩29,929 | -0.04% | 1.3만 |
|---|
| 2026.01.27 | ₩30,023 | ₩30,101 | ₩29,942 | ₩29,943 | -0.27% | 8.3천 |
|---|
| 2026.01.26 | ₩30,184 | ₩30,264 | ₩30,090 | ₩30,090 | -0.31% | 1.5만 |
|---|
| 2026.01.23 | ₩30,237 | ₩30,283 | ₩30,143 | ₩30,143 | -0.31% | 1.5만 |
|---|
| 2026.01.22 | ₩30,378 | ₩30,492 | ₩30,264 | ₩30,291 | -0.29% | 2.6만 |
|---|
| 2026.01.21 | ₩30,318 | ₩30,479 | ₩30,318 | ₩30,411 | +0.31% | 1.1만 |
|---|
| 2026.01.20 | ₩30,197 | ₩30,385 | ₩30,127 | ₩30,318 | +0.40% | 2.9만 |
|---|
| 2026.01.16 | ₩30,452 | ₩30,452 | ₩30,251 | ₩30,438 | -0.04% | 2만 |
|---|
| 2026.01.15 | ₩30,237 | ₩30,438 | ₩30,237 | ₩30,414 | +0.58% | 2만 |
|---|
| 2026.01.14 | ₩30,184 | ₩30,264 | ₩30,036 | ₩30,192 | +0.03% | 1.4만 |
|---|
| 2026.01.13 | ₩29,969 | ₩30,304 | ₩29,956 | ₩30,184 | +0.72% | 2.5만 |
|---|
| 2026.01.12 | ₩29,969 | ₩30,157 | ₩29,822 | ₩29,902 | -0.22% | 1.3만 |
|---|
| 2026.01.09 | ₩30,063 | ₩30,210 | ₩29,902 | ₩29,929 | -0.45% | 1.7만 |
|---|
| 2026.01.08 | ₩30,036 | ₩30,210 | ₩30,009 | ₩30,036 | 0.00% | 1.7만 |
|---|
| 2026.01.07 | ₩29,942 | ₩30,050 | ₩29,902 | ₩30,050 | +0.36% | 8.3천 |
|---|
| 2026.01.06 | ₩30,050 | ₩30,050 | ₩29,768 | ₩29,902 | -0.49% | 6.6천 |
|---|
| 2026.01.05 | ₩29,862 | ₩30,237 | ₩29,862 | ₩29,996 | +0.45% | 1만 |
|---|
| 2026.01.02 | ₩29,748 | ₩29,969 | ₩29,697 | ₩29,969 | +0.74% | 1.2만 |
|---|
| 2025.12.31 | ₩29,486 | ₩29,768 | ₩29,406 | ₩29,580 | +0.32% | 3.7만 |
|---|
| 2025.12.30 | ₩29,540 | ₩29,580 | ₩29,446 | ₩29,448 | -0.31% | 2.3만 |
|---|
| 2025.12.29 | ₩29,527 | ₩29,620 | ₩29,500 | ₩29,540 | +0.05% | 2만 |
|---|
| 2025.12.26 | ₩29,674 | ₩29,701 | ₩29,553 | ₩29,567 | -0.36% | 1.1만 |
|---|
| 2025.12.24 | ₩29,567 | ₩29,701 | ₩29,540 | ₩29,614 | +0.16% | 7.1천 |
|---|
| 2025.12.23 | ₩29,620 | ₩29,734 | ₩29,527 | ₩29,540 | -0.27% | 7천 |
|---|
| 2025.12.22 | ₩29,848 | ₩29,983 | ₩29,594 | ₩29,647 | -0.67% | 3.2만 |
|---|
| 2025.12.19 | ₩29,875 | ₩29,956 | ₩29,795 | ₩29,889 | +0.04% | 2.2만 |
|---|
| 2025.12.18 | ₩29,902 | ₩30,050 | ₩29,835 | ₩29,862 | -0.13% | 6.4만 |
|---|
| 2025.12.17 | ₩30,036 | ₩30,130 | ₩29,808 | ₩29,835 | -0.67% | 2.7만 |
|---|
| 2025.12.16 | ₩29,983 | ₩30,143 | ₩29,983 | ₩30,103 | +0.40% | 1.5만 |
|---|
| 2025.12.15 | ₩30,117 | ₩30,291 | ₩30,076 | ₩30,076 | -0.13% | 1.6만 |
|---|
| 2025.12.12 | ₩29,996 | ₩30,371 | ₩29,969 | ₩30,063 | +0.22% | 1.5만 |
|---|
| 2025.12.11 | ₩30,063 | ₩30,251 | ₩30,036 | ₩30,076 | +0.04% | 8.6천 |
|---|
| 2025.12.10 | ₩30,043 | ₩30,278 | ₩29,942 | ₩30,009 | -0.11% | 1.6만 |
|---|
| 2025.12.09 | ₩30,117 | ₩30,291 | ₩29,983 | ₩30,009 | -0.36% | 2.7만 |
|---|
| 2025.12.08 | ₩30,009 | ₩30,103 | ₩29,848 | ₩30,009 | 0.00% | 2.6만 |
|---|
| 2025.12.05 | ₩29,942 | ₩30,157 | ₩29,889 | ₩30,078 | +0.45% | 1.9만 |
|---|
| 2025.12.04 | ₩29,929 | ₩30,113 | ₩29,859 | ₩29,929 | 0.00% | 9.9천 |
|---|
| 2025.12.03 | ₩29,848 | ₩30,117 | ₩29,848 | ₩30,009 | +0.54% | 1.8만 |
|---|
| 2025.12.02 | ₩30,063 | ₩30,076 | ₩29,795 | ₩29,929 | -0.45% | 2.8만 |
|---|
| 2025.12.01 | ₩30,050 | ₩30,143 | ₩29,956 | ₩29,956 | -0.31% | 2.4만 |
|---|
| 2025.11.28 | ₩30,480 | ₩30,505 | ₩30,210 | ₩30,237 | -0.80% | 1만 |
|---|
| 2025.11.26 | ₩30,693 | ₩30,827 | ₩30,640 | ₩30,774 | +0.26% | 4.5천 |
|---|
| 2025.11.25 | ₩30,532 | ₩30,814 | ₩30,532 | ₩30,693 | +0.53% | 2.3만 |
|---|
| 2025.11.24 | ₩30,492 | ₩30,640 | ₩30,348 | ₩30,559 | +0.22% | 1.2만 |
|---|
| 2025.11.21 | ₩30,479 | ₩30,479 | ₩30,184 | ₩30,425 | -0.18% | 9.3천 |
|---|
| 2025.11.20 | ₩30,532 | ₩30,747 | ₩30,252 | ₩30,291 | -0.79% | 1.4만 |
|---|
| 2025.11.19 | ₩30,640 | ₩30,640 | ₩30,398 | ₩30,465 | -0.57% | 2.6만 |
|---|
| 2025.11.18 | ₩30,505 | ₩30,693 | ₩30,385 | ₩30,505 | 0.00% | 1.1만 |
|---|
| 2025.11.17 | ₩31,028 | ₩31,028 | ₩30,506 | ₩30,559 | -1.51% | 1.4만 |
|---|
| 2025.11.14 | ₩30,975 | ₩31,028 | ₩30,774 | ₩30,908 | -0.22% | 7.3천 |
|---|
| 2025.11.13 | ₩31,203 | ₩31,230 | ₩30,975 | ₩30,975 | -0.73% | 1.3만 |
|---|
| 2025.11.12 | ₩31,551 | ₩31,578 | ₩31,323 | ₩31,323 | -0.72% | 1.8만 |
|---|
| 2025.11.11 | ₩31,364 | ₩31,618 | ₩31,189 | ₩31,484 | +0.38% | 1.9만 |
|---|
| 2025.11.10 | ₩31,122 | ₩31,270 | ₩31,122 | ₩31,270 | +0.48% | 6.7천 |
|---|
| 2025.11.07 | ₩31,095 | ₩31,203 | ₩31,002 | ₩31,109 | +0.04% | 9.4천 |
|---|
| 2025.11.06 | ₩31,203 | ₩31,323 | ₩31,099 | ₩31,256 | +0.17% | 2.2만 |
|---|
| 2025.11.05 | ₩31,028 | ₩31,297 | ₩30,935 | ₩31,082 | +0.17% | 1.1만 |
|---|
| 2025.11.04 | ₩30,787 | ₩31,015 | ₩30,787 | ₩30,854 | +0.22% | 1.5만 |
|---|
| 2025.11.03 | ₩31,551 | ₩31,551 | ₩30,814 | ₩30,961 | -1.87% | 2.7만 |
|---|
| 2025.10.31 | ₩31,270 | ₩31,498 | ₩31,015 | ₩31,015 | -0.81% | 3.3만 |
|---|
| 2025.10.30 | ₩31,471 | ₩31,701 | ₩31,216 | ₩31,310 | -0.51% | 1.2만 |
|---|
| 2025.10.29 | ₩31,846 | ₩31,846 | ₩31,444 | ₩31,484 | -1.14% | 2.6만 |
|---|
| 2025.10.28 | ₩31,913 | ₩31,913 | ₩31,659 | ₩31,659 | -0.80% | 1.3만 |
|---|
| 2025.10.27 | ₩31,757 | ₩31,900 | ₩31,757 | ₩31,833 | +0.24% | 4.8천 |
|---|
| 2025.10.24 | ₩31,672 | ₩31,887 | ₩31,659 | ₩31,779 | +0.34% | 1.7만 |
|---|
| 2025.10.23 | ₩31,404 | ₩31,726 | ₩31,404 | ₩31,632 | +0.73% | 9.1천 |
|---|
| 2025.10.22 | ₩31,346 | ₩31,645 | ₩31,346 | ₩31,511 | +0.53% | 2.3만 |
|---|
| 2025.10.21 | ₩31,230 | ₩31,524 | ₩31,230 | ₩31,390 | +0.52% | 8.9천 |
|---|
| 2025.10.20 | ₩31,297 | ₩31,444 | ₩31,190 | ₩31,297 | 0.00% | 1.3만 |
|---|
| 2025.10.17 | ₩30,988 | ₩31,176 | ₩30,975 | ₩31,095 | +0.35% | 2만 |
|---|
| 2025.10.16 | ₩30,961 | ₩31,216 | ₩30,948 | ₩30,975 | +0.04% | 1.5만 |
|---|
| 2025.10.15 | ₩30,948 | ₩31,109 | ₩30,948 | ₩30,975 | +0.09% | 1.7만 |
|---|
| 2025.10.14 | ₩31,002 | ₩31,136 | ₩30,894 | ₩30,935 | -0.22% | 2.5만 |
|---|
| 2025.10.13 | ₩31,310 | ₩31,350 | ₩31,069 | ₩31,122 | -0.60% | 2.7만 |
|---|
| 2025.10.10 | ₩31,270 | ₩31,511 | ₩31,051 | ₩31,163 | -0.34% | 1.4만 |
|---|
