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 | ₩25,417 | ₩25,701 | ₩25,284 | ₩25,390 | -0.11% | 1.2만 |
| 2026.10.08 | ₩25,163 | ₩25,444 | ₩24,990 | ₩25,312 | +0.59% | 4.5만 |
| 2026.10.07 | ₩25,390 | ₩25,517 | ₩25,137 | ₩25,163 | -0.89% | 2.3만 |
| 2026.10.06 | ₩26,098 | ₩26,098 | ₩25,604 | ₩25,604 | -1.89% | 7.1만 |
| 2026.10.05 | ₩25,764 | ₩26,171 | ₩25,764 | ₩26,091 | +1.27% | 1.3만 |
| 2026.10.02 | ₩26,412 | ₩26,412 | ₩25,791 | ₩25,938 | -1.79% | 9.7천 |
| 2026.10.01 | ₩25,964 | ₩26,305 | ₩25,751 | ₩26,151 | +0.72% | 4만 |
| 2026.09.30 | ₩26,472 | ₩26,605 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,245 |
| -0.86% |
| 21.9만 |
| 2026.09.29 | ₩26,178 | ₩26,512 | ₩26,178 | ₩26,445 | +1.02% | 3.5만 |
|---|
| 2026.09.28 | ₩26,432 | ₩26,525 | ₩26,178 | ₩26,271 | -0.61% | 3.3만 |
|---|
| 2026.09.25 | ₩26,512 | ₩26,605 | ₩26,231 | ₩26,552 | +0.15% | 4.2만 |
|---|
| 2026.09.24 | ₩26,258 | ₩26,712 | ₩26,258 | ₩26,352 | +0.36% | 3.4만 |
|---|
| 2026.09.23 | ₩26,445 | ₩26,565 | ₩26,205 | ₩26,392 | -0.20% | 2.8만 |
|---|
| 2026.09.22 | ₩26,565 | ₩26,672 | ₩26,325 | ₩26,498 | -0.25% | 2.1만 |
|---|
| 2026.09.21 | ₩26,685 | ₩26,746 | ₩26,492 | ₩26,552 | -0.50% | 3.6만 |
|---|
| 2026.09.18 | ₩26,285 | ₩26,632 | ₩26,179 | ₩26,619 | +1.27% | 1.8만 |
|---|
| 2026.09.17 | ₩26,325 | ₩26,458 | ₩26,044 | ₩26,285 | -0.15% | 1.8만 |
|---|
| 2026.09.16 | ₩26,165 | ₩26,632 | ₩26,069 | ₩26,205 | +0.15% | 2.1만 |
|---|
| 2026.09.15 | ₩26,031 | ₩26,031 | ₩25,711 | ₩25,951 | -0.31% | 3.8만 |
|---|
| 2026.09.14 | ₩26,044 | ₩26,138 | ₩25,964 | ₩26,085 | +0.15% | 2.2만 |
|---|
| 2026.09.11 | ₩26,178 | ₩26,552 | ₩26,038 | ₩26,111 | -0.25% | 1.2만 |
|---|
| 2026.09.10 | ₩26,218 | ₩26,524 | ₩25,911 | ₩26,085 | -0.51% | 3.9만 |
|---|
| 2026.09.09 | ₩26,498 | ₩26,592 | ₩26,325 | ₩26,392 | -0.40% | 1.8만 |
|---|
| 2026.09.08 | ₩26,552 | ₩26,679 | ₩26,300 | ₩26,505 | -0.18% | 1.7만 |
|---|
| 2026.09.04 | ₩26,525 | ₩26,645 | ₩26,325 | ₩26,538 | +0.05% | 1.3만 |
|---|
| 2026.09.03 | ₩26,659 | ₩26,832 | ₩26,538 | ₩26,552 | -0.40% | 2.8만 |
|---|
| 2026.09.02 | ₩26,592 | ₩26,779 | ₩26,538 | ₩26,645 | +0.20% | 2.8만 |
|---|
| 2026.09.01 | ₩26,779 | ₩27,099 | ₩26,498 | ₩26,659 | -0.45% | 2.6만 |
|---|
| 2026.08.31 | ₩27,206 | ₩27,206 | ₩26,799 | ₩26,952 | -0.93% | 3.1만 |
|---|
| 2026.08.28 | ₩27,566 | ₩27,700 | ₩27,406 | ₩27,513 | -0.19% | 2.7만 |
|---|
| 2026.08.27 | ₩27,553 | ₩27,633 | ₩27,553 | ₩27,620 | +0.24% | 2만 |
|---|
| 2026.08.26 | ₩27,686 | ₩27,780 | ₩27,473 | ₩27,566 | -0.43% | 3.5만 |
|---|
| 2026.08.25 | ₩27,673 | ₩27,937 | ₩27,473 | ₩27,833 | +0.58% | 1.3만 |
|---|
| 2026.08.24 | ₩27,593 | ₩27,680 | ₩27,526 | ₩27,593 | +0.00% | 1.8만 |
|---|
| 2026.08.21 | ₩27,460 | ₩27,593 | ₩27,460 | ₩27,580 | +0.44% | 1.9만 |
|---|
| 2026.08.20 | ₩27,566 | ₩27,637 | ₩27,460 | ₩27,473 | -0.34% | 1.9만 |
|---|
| 2026.08.19 | ₩27,713 | ₩27,740 | ₩27,540 | ₩27,686 | -0.10% | 4.2만 |
|---|
| 2026.08.18 | ₩27,513 | ₩27,713 | ₩27,460 | ₩27,633 | +0.44% | 1.9만 |
|---|
| 2026.08.17 | ₩27,646 | ₩27,686 | ₩27,540 | ₩27,566 | -0.29% | 2.1만 |
|---|
| 2026.08.14 | ₩27,700 | ₩27,700 | ₩27,578 | ₩27,580 | -0.43% | 1.7만 |
|---|
| 2026.08.13 | ₩27,620 | ₩27,713 | ₩27,553 | ₩27,640 | +0.07% | 6.8천 |
|---|
| 2026.08.12 | ₩27,606 | ₩27,713 | ₩27,540 | ₩27,593 | -0.05% | 2.7만 |
|---|
| 2026.08.11 | ₩27,500 | ₩27,709 | ₩27,500 | ₩27,606 | +0.39% | 5.6천 |
|---|
| 2026.08.10 | ₩27,740 | ₩27,740 | ₩27,527 | ₩27,580 | -0.58% | 2.9만 |
|---|
| 2026.08.07 | ₩27,620 | ₩27,673 | ₩27,513 | ₩27,673 | +0.19% | 1.1만 |
|---|
| 2026.08.06 | ₩27,700 | ₩27,700 | ₩27,513 | ₩27,606 | -0.34% | 9천 |
|---|
| 2026.08.05 | ₩27,633 | ₩27,646 | ₩27,566 | ₩27,620 | -0.05% | 2만 |
|---|
| 2026.08.04 | ₩27,807 | ₩27,807 | ₩27,620 | ₩27,633 | -0.62% | 2.2만 |
|---|
| 2026.08.03 | ₩27,793 | ₩27,807 | ₩27,659 | ₩27,767 | -0.10% | 1.7만 |
|---|
| 2026.07.31 | ₩27,833 | ₩27,833 | ₩27,686 | ₩27,686 | -0.53% | 4.5만 |
|---|
| 2026.07.30 | ₩27,620 | ₩27,780 | ₩27,620 | ₩27,780 | +0.58% | 1.6만 |
|---|
| 2026.07.29 | ₩27,780 | ₩27,807 | ₩27,606 | ₩27,740 | -0.14% | 1.3만 |
|---|
| 2026.07.28 | ₩27,540 | ₩27,780 | ₩27,540 | ₩27,780 | +0.87% | 1.5만 |
|---|
| 2026.07.27 | ₩27,633 | ₩27,700 | ₩27,526 | ₩27,620 | -0.05% | 9.4천 |
|---|
| 2026.07.24 | ₩27,486 | ₩27,660 | ₩27,486 | ₩27,593 | +0.39% | 2.1만 |
|---|
| 2026.07.23 | ₩27,700 | ₩27,767 | ₩27,433 | ₩27,500 | -0.72% | 1.4만 |
|---|
| 2026.07.22 | ₩27,700 | ₩27,860 | ₩27,700 | ₩27,793 | +0.34% | 7.1천 |
|---|
| 2026.07.21 | ₩27,753 | ₩27,873 | ₩27,726 | ₩27,793 | +0.14% | 9.3천 |
|---|
| 2026.07.20 | ₩27,900 | ₩28,007 | ₩27,753 | ₩27,833 | -0.24% | 2.1만 |
|---|
| 2026.07.17 | ₩27,793 | ₩27,993 | ₩27,780 | ₩27,780 | -0.05% | 1.2만 |
|---|
| 2026.07.16 | ₩27,833 | ₩28,007 | ₩27,807 | ₩27,993 | +0.58% | 2.1만 |
|---|
| 2026.07.15 | ₩27,740 | ₩27,900 | ₩27,713 | ₩27,900 | +0.58% | 3.3만 |
|---|
| 2026.07.14 | ₩27,646 | ₩27,793 | ₩27,460 | ₩27,753 | +0.39% | 1.2만 |
|---|
| 2026.07.13 | ₩27,500 | ₩27,726 | ₩27,460 | ₩27,713 | +0.78% | 5.1만 |
|---|
| 2026.07.10 | ₩27,566 | ₩27,610 | ₩27,473 | ₩27,606 | +0.15% | 1.7만 |
|---|
| 2026.07.09 | ₩27,553 | ₩27,660 | ₩27,460 | ₩27,646 | +0.34% | 2.7만 |
|---|
| 2026.07.08 | ₩27,513 | ₩27,673 | ₩27,406 | ₩27,526 | +0.05% | 3.7만 |
|---|
| 2026.07.07 | ₩27,713 | ₩27,799 | ₩27,526 | ₩27,620 | -0.34% | 3.2만 |
|---|
| 2026.07.06 | ₩27,673 | ₩27,807 | ₩27,673 | ₩27,807 | +0.48% | 3.2만 |
|---|
| 2026.07.02 | ₩27,673 | ₩27,700 | ₩27,526 | ₩27,646 | -0.10% | 1.5만 |
|---|
| 2026.07.01 | ₩27,446 | ₩27,700 | ₩27,446 | ₩27,566 | +0.44% | 5.2만 |
|---|
| 2026.06.30 | ₩27,313 | ₩27,459 | ₩27,273 | ₩27,379 | +0.24% | 26만 |
|---|
| 2026.06.29 | ₩27,259 | ₩27,460 | ₩27,233 | ₩27,286 | +0.10% | 13.3만 |
|---|
| 2026.06.26 | ₩27,526 | ₩27,726 | ₩27,246 | ₩27,246 | -1.02% | 3.6만 |
|---|
| 2026.06.25 | ₩27,753 | ₩27,949 | ₩27,460 | ₩27,606 | -0.53% | 4.6만 |
|---|
| 2026.06.24 | ₩27,993 | ₩28,147 | ₩27,646 | ₩27,673 | -1.14% | 3.6만 |
|---|
| 2026.06.23 | ₩28,127 | ₩28,160 | ₩27,993 | ₩27,993 | -0.47% | 1.7만 |
|---|
| 2026.06.22 | ₩28,287 | ₩28,434 | ₩28,060 | ₩28,180 | -0.38% | 1.6만 |
|---|
| 2026.06.18 | ₩28,327 | ₩28,514 | ₩28,327 | ₩28,394 | +0.24% | 5.8천 |
|---|
| 2026.06.17 | ₩28,447 | ₩28,487 | ₩28,341 | ₩28,381 | -0.23% | 1.3만 |
|---|
| 2026.06.16 | ₩28,481 | ₩28,481 | ₩28,327 | ₩28,407 | -0.26% | 8천 |
|---|
| 2026.06.15 | ₩28,541 | ₩28,541 | ₩28,381 | ₩28,474 | -0.23% | 7.9천 |
|---|
| 2026.06.12 | ₩28,220 | ₩28,434 | ₩28,220 | ₩28,421 | +0.71% | 1.4만 |
|---|
| 2026.06.11 | ₩28,100 | ₩28,287 | ₩28,034 | ₩28,287 | +0.67% | 1.1만 |
|---|
| 2026.06.10 | ₩28,301 | ₩28,367 | ₩28,100 | ₩28,167 | -0.47% | 1.7만 |
|---|
| 2026.06.09 | ₩28,194 | ₩28,287 | ₩28,047 | ₩28,207 | +0.05% | 1만 |
|---|
| 2026.06.08 | ₩28,367 | ₩28,461 | ₩28,167 | ₩28,260 | -0.38% | 8.7천 |
|---|
| 2026.06.05 | ₩28,274 | ₩28,401 | ₩28,169 | ₩28,341 | +0.24% | 1.2만 |
|---|
| 2026.06.04 | ₩28,381 | ₩28,521 | ₩28,301 | ₩28,381 | 0.00% | 2만 |
|---|
| 2026.06.03 | ₩28,274 | ₩28,501 | ₩28,100 | ₩28,381 | +0.38% | 8만 |
|---|
| 2026.06.02 | ₩28,421 | ₩28,434 | ₩28,221 | ₩28,314 | -0.38% | 1.3만 |
|---|
| 2026.06.01 | ₩28,247 | ₩28,381 | ₩28,167 | ₩28,344 | +0.34% | 1.2만 |
|---|
| 2026.05.29 | ₩28,301 | ₩28,327 | ₩28,087 | ₩28,260 | -0.14% | 3.1만 |
|---|
| 2026.05.28 | ₩28,781 | ₩28,845 | ₩28,668 | ₩28,754 | -0.09% | 5.7천 |
|---|
| 2026.05.27 | ₩28,754 | ₩28,754 | ₩28,501 | ₩28,741 | -0.05% | 1.7만 |
|---|
| 2026.05.26 | ₩28,447 | ₩28,701 | ₩28,408 | ₩28,654 | +0.73% | 2만 |
|---|
| 2026.05.22 | ₩28,461 | ₩28,594 | ₩28,287 | ₩28,367 | -0.33% | 1.1만 |
|---|
| 2026.05.21 | ₩28,489 | ₩28,554 | ₩28,207 | ₩28,434 | -0.19% | 1만 |
|---|
| 2026.05.20 | ₩28,474 | ₩28,487 | ₩28,327 | ₩28,487 | +0.05% | 1.3만 |
|---|
| 2026.05.19 | ₩28,407 | ₩28,554 | ₩28,341 | ₩28,407 | 0.00% | 1.3만 |
|---|
| 2026.05.18 | ₩28,487 | ₩28,714 | ₩28,487 | ₩28,554 | +0.23% | 1만 |
|---|
| 2026.05.15 | ₩28,701 | ₩28,768 | ₩28,494 | ₩28,501 | -0.70% | 5.1만 |
|---|
| 2026.05.14 | ₩28,727 | ₩28,834 | ₩28,701 | ₩28,792 | +0.23% | 9.5천 |
|---|
| 2026.05.13 | ₩28,741 | ₩28,741 | ₩28,574 | ₩28,741 | 0.00% | 1.6만 |
|---|
| 2026.05.12 | ₩28,768 | ₩28,808 | ₩28,661 | ₩28,674 | -0.32% | 1.3만 |
|---|
| 2026.05.11 | ₩28,781 | ₩28,848 | ₩28,674 | ₩28,798 | +0.06% | 1.5만 |
|---|
| 2026.05.08 | ₩28,768 | ₩28,781 | ₩28,648 | ₩28,768 | 0.00% | 9.2천 |
|---|
| 2026.05.07 | ₩28,754 | ₩28,888 | ₩28,728 | ₩28,792 | +0.13% | 1만 |
|---|
| 2026.05.06 | ₩28,901 | ₩28,997 | ₩28,734 | ₩28,888 | -0.05% | 9.7천 |
|---|
| 2026.05.05 | ₩28,861 | ₩28,968 | ₩28,661 | ₩28,774 | -0.30% | 1.1만 |
|---|
| 2026.05.04 | ₩28,881 | ₩28,928 | ₩28,655 | ₩28,728 | -0.53% | 1.7만 |
|---|
| 2026.05.01 | ₩28,981 | ₩28,981 | ₩28,742 | ₩28,901 | -0.28% | 1.2만 |
|---|
| 2026.04.30 | ₩28,714 | ₩28,848 | ₩28,527 | ₩28,821 | +0.37% | 8.3천 |
|---|
| 2026.04.29 | ₩28,701 | ₩28,820 | ₩28,701 | ₩28,761 | +0.21% | 8.8천 |
|---|
| 2026.04.28 | ₩28,875 | ₩28,875 | ₩28,701 | ₩28,821 | -0.18% | 5.7천 |
|---|
| 2026.04.27 | ₩28,875 | ₩28,875 | ₩28,781 | ₩28,808 | -0.23% | 1.1만 |
|---|
| 2026.04.24 | ₩28,728 | ₩28,875 | ₩28,701 | ₩28,781 | +0.19% | 7.2천 |
|---|
| 2026.04.23 | ₩28,875 | ₩28,915 | ₩28,638 | ₩28,834 | -0.14% | 7.5천 |
|---|
| 2026.04.22 | ₩28,781 | ₩28,968 | ₩28,781 | ₩28,837 | +0.19% | 1.1만 |
|---|
| 2026.04.21 | ₩29,035 | ₩29,075 | ₩28,754 | ₩28,834 | -0.69% | 1.1만 |
|---|
| 2026.04.20 | ₩28,861 | ₩29,021 | ₩28,861 | ₩28,968 | +0.37% | 1.1만 |
|---|
| 2026.04.17 | ₩29,195 | ₩29,195 | ₩28,861 | ₩28,915 | -0.96% | 1.3만 |
|---|
| 2026.04.16 | ₩29,088 | ₩29,088 | ₩28,821 | ₩28,821 | -0.92% | 9.9천 |
|---|
| 2026.04.15 | ₩28,821 | ₩29,101 | ₩28,821 | ₩29,008 | +0.65% | 1.4만 |
|---|
| 2026.04.14 | ₩28,554 | ₩28,821 | ₩28,537 | ₩28,808 | +0.89% | 1.9만 |
|---|
| 2026.04.13 | ₩28,367 | ₩28,514 | ₩28,314 | ₩28,487 | +0.42% | 2.2만 |
|---|
| 2026.04.10 | ₩28,421 | ₩28,434 | ₩28,301 | ₩28,367 | -0.19% | 1.1만 |
|---|
| 2026.04.09 | ₩28,447 | ₩28,447 | ₩28,287 | ₩28,354 | -0.33% | 1.6만 |
|---|
| 2026.04.08 | ₩28,474 | ₩28,541 | ₩28,274 | ₩28,287 | -0.66% | 0 |
|---|
| 2026.04.07 | ₩28,207 | ₩28,287 | ₩28,074 | ₩28,160 | -0.17% | 2.1만 |
|---|
| 2026.04.06 | ₩28,047 | ₩28,194 | ₩28,047 | ₩28,167 | +0.43% | 1.2만 |
|---|
| 2026.04.02 | ₩27,940 | ₩28,127 | ₩27,913 | ₩28,127 | +0.67% | 1.6만 |
|---|
| 2026.04.01 | ₩27,780 | ₩28,781 | ₩27,780 | ₩28,020 | +0.86% | 2.2만 |
|---|
| 2026.03.31 | ₩27,873 | ₩28,100 | ₩27,633 | ₩27,753 | -0.43% | 4.2만 |
|---|
| 2026.03.30 | ₩27,980 | ₩28,114 | ₩27,793 | ₩27,873 | -0.38% | 1.4만 |
|---|
| 2026.03.27 | ₩28,020 | ₩28,101 | ₩27,793 | ₩27,953 | -0.24% | 1.2만 |
|---|
| 2026.03.26 | ₩28,074 | ₩28,234 | ₩27,900 | ₩28,020 | -0.19% | 2.2만 |
|---|
| 2026.03.25 | ₩28,220 | ₩28,381 | ₩28,047 | ₩28,234 | +0.05% | 1.9만 |
|---|
| 2026.03.24 | ₩28,034 | ₩28,234 | ₩27,980 | ₩28,207 | +0.62% | 2.1만 |
|---|
| 2026.03.23 | ₩28,314 | ₩28,588 | ₩28,220 | ₩28,224 | -0.32% | 1.9만 |
|---|
| 2026.03.20 | ₩28,768 | ₩28,768 | ₩28,301 | ₩28,301 | -1.62% | 2.5만 |
|---|
| 2026.03.19 | ₩28,828 | ₩28,828 | ₩28,648 | ₩28,725 | -0.36% | 6.2천 |
|---|
| 2026.03.18 | ₩28,995 | ₩28,995 | ₩28,728 | ₩28,767 | -0.78% | 1.6만 |
|---|
| 2026.03.17 | ₩28,968 | ₩29,101 | ₩28,915 | ₩29,021 | +0.18% | 2.1만 |
|---|
| 2026.03.16 | ₩29,339 | ₩29,502 | ₩28,928 | ₩28,928 | -1.40% | 1.7만 |
|---|
| 2026.03.13 | ₩29,275 | ₩29,275 | ₩29,088 | ₩29,115 | -0.55% | 1.1만 |
|---|
| 2026.03.12 | ₩29,248 | ₩29,342 | ₩29,155 | ₩29,208 | -0.14% | 1.3만 |
|---|
| 2026.03.11 | ₩29,502 | ₩29,502 | ₩29,248 | ₩29,248 | -0.86% | 6.8천 |
|---|
| 2026.03.10 | ₩29,382 | ₩29,415 | ₩29,264 | ₩29,368 | -0.05% | 1 |
|---|
| 2026.03.09 | ₩29,492 | ₩29,535 | ₩29,315 | ₩29,364 | -0.43% | 1 |
|---|
| 2026.03.06 | ₩29,502 | ₩29,515 | ₩29,315 | ₩29,382 | -0.41% | 1 |
|---|
| 2026.03.05 | ₩29,569 | ₩29,662 | ₩29,529 | ₩29,575 | +0.02% | 1 |
|---|
| 2026.03.04 | ₩29,689 | ₩29,721 | ₩29,569 | ₩29,661 | -0.09% | 1 |
|---|
| 2026.03.03 | ₩29,542 | ₩29,729 | ₩29,462 | ₩29,595 | +0.18% | 1 |
|---|
| 2026.03.02 | ₩29,502 | ₩29,808 | ₩29,502 | ₩29,675 | +0.59% | 1 |
|---|
| 2026.02.27 | ₩30,009 | ₩30,009 | ₩29,462 | ₩29,649 | -1.20% | 1 |
|---|
| 2026.02.26 | ₩30,503 | ₩30,503 | ₩30,394 | ₩30,410 | -0.31% | 8.7천 |
|---|
| 2026.02.25 | ₩30,343 | ₩30,517 | ₩30,343 | ₩30,476 | +0.44% | 1 |
|---|
| 2026.02.24 | ₩30,503 | ₩30,503 | ₩30,303 | ₩30,410 | -0.31% | 1 |
|---|
| 2026.02.23 | ₩30,597 | ₩30,597 | ₩30,397 | ₩30,517 | -0.26% | 1 |
|---|
| 2026.02.20 | ₩30,470 | ₩30,540 | ₩30,470 | ₩30,503 | +0.11% | 7.7천 |
|---|
| 2026.02.19 | ₩30,376 | ₩30,557 | ₩30,330 | ₩30,490 | +0.37% | 1.7만 |
|---|
| 2026.02.18 | ₩30,370 | ₩30,517 | ₩30,343 | ₩30,383 | +0.04% | 5.7천 |
|---|
| 2026.02.17 | ₩30,169 | ₩30,490 | ₩30,116 | ₩30,463 | +0.97% | 2.4만 |
|---|
| 2026.02.13 | ₩30,290 | ₩30,303 | ₩29,969 | ₩30,116 | -0.57% | 1.6만 |
|---|
| 2026.02.12 | ₩30,143 | ₩30,276 | ₩30,089 | ₩30,103 | -0.13% | 1.1만 |
|---|
| 2026.02.11 | ₩30,129 | ₩30,196 | ₩30,023 | ₩30,196 | +0.22% | 6.9천 |
|---|
| 2026.02.10 | ₩30,143 | ₩30,169 | ₩30,036 | ₩30,103 | -0.13% | 6.2천 |
|---|
| 2026.02.09 | ₩30,065 | ₩30,169 | ₩29,929 | ₩29,956 | -0.36% | 1.1만 |
|---|
| 2026.02.06 | ₩30,063 | ₩30,263 | ₩29,995 | ₩29,996 | -0.22% | 1.6만 |
|---|
| 2026.02.05 | ₩29,996 | ₩30,129 | ₩29,903 | ₩29,969 | -0.09% | 1.3만 |
|---|
| 2026.02.04 | ₩30,116 | ₩30,116 | ₩29,876 | ₩30,115 | -0.00% | 1.5만 |
|---|
| 2026.02.03 | ₩30,183 | ₩30,195 | ₩29,969 | ₩30,009 | -0.57% | 1.4만 |
|---|
| 2026.02.02 | ₩29,862 | ₩30,370 | ₩29,862 | ₩30,196 | +1.12% | 6.9만 |
|---|
| 2026.01.30 | ₩29,756 | ₩29,876 | ₩29,702 | ₩29,849 | +0.31% | 1.7만 |
|---|
| 2026.01.29 | ₩29,769 | ₩29,836 | ₩29,676 | ₩29,769 | 0.00% | 1.2만 |
|---|
| 2026.01.28 | ₩29,809 | ₩29,902 | ₩29,782 | ₩29,796 | -0.04% | 1.3만 |
|---|
| 2026.01.27 | ₩29,889 | ₩29,967 | ₩29,809 | ₩29,809 | -0.27% | 8.3천 |
|---|
| 2026.01.26 | ₩30,049 | ₩30,129 | ₩29,956 | ₩29,956 | -0.31% | 1.5만 |
|---|
| 2026.01.23 | ₩30,103 | ₩30,148 | ₩30,009 | ₩30,009 | -0.31% | 1.5만 |
|---|
| 2026.01.22 | ₩30,243 | ₩30,356 | ₩30,129 | ₩30,156 | -0.29% | 2.6만 |
|---|
| 2026.01.21 | ₩30,183 | ₩30,343 | ₩30,183 | ₩30,275 | +0.31% | 1.1만 |
|---|
| 2026.01.20 | ₩30,063 | ₩30,250 | ₩29,993 | ₩30,183 | +0.40% | 2.9만 |
|---|
| 2026.01.16 | ₩30,316 | ₩30,316 | ₩30,116 | ₩30,303 | -0.04% | 2만 |
|---|
| 2026.01.15 | ₩30,103 | ₩30,303 | ₩30,103 | ₩30,278 | +0.58% | 2만 |
|---|
| 2026.01.14 | ₩30,049 | ₩30,129 | ₩29,902 | ₩30,057 | +0.03% | 1.4만 |
|---|
| 2026.01.13 | ₩29,836 | ₩30,169 | ₩29,822 | ₩30,049 | +0.72% | 2.5만 |
|---|
| 2026.01.12 | ₩29,836 | ₩30,022 | ₩29,689 | ₩29,769 | -0.22% | 1.3만 |
|---|
| 2026.01.09 | ₩29,929 | ₩30,076 | ₩29,769 | ₩29,796 | -0.45% | 1.7만 |
|---|
| 2026.01.08 | ₩29,902 | ₩30,076 | ₩29,876 | ₩29,902 | 0.00% | 1.7만 |
|---|
| 2026.01.07 | ₩29,809 | ₩29,916 | ₩29,769 | ₩29,916 | +0.36% | 8.3천 |
|---|
| 2026.01.06 | ₩29,916 | ₩29,916 | ₩29,635 | ₩29,769 | -0.49% | 6.6천 |
|---|
| 2026.01.05 | ₩29,729 | ₩30,103 | ₩29,729 | ₩29,862 | +0.45% | 1만 |
|---|
| 2026.01.02 | ₩29,615 | ₩29,836 | ₩29,565 | ₩29,836 | +0.74% | 1.2만 |
|---|
| 2025.12.31 | ₩29,355 | ₩29,635 | ₩29,275 | ₩29,449 | +0.32% | 3.7만 |
|---|
| 2025.12.30 | ₩29,409 | ₩29,448 | ₩29,315 | ₩29,316 | -0.31% | 2.3만 |
|---|
| 2025.12.29 | ₩29,395 | ₩29,489 | ₩29,368 | ₩29,409 | +0.05% | 2만 |
|---|
| 2025.12.26 | ₩29,542 | ₩29,569 | ₩29,422 | ₩29,435 | -0.36% | 1.1만 |
|---|
| 2025.12.24 | ₩29,435 | ₩29,569 | ₩29,409 | ₩29,482 | +0.16% | 7.1천 |
|---|
| 2025.12.23 | ₩29,489 | ₩29,602 | ₩29,395 | ₩29,409 | -0.27% | 7천 |
|---|
| 2025.12.22 | ₩29,716 | ₩29,849 | ₩29,462 | ₩29,515 | -0.67% | 3.2만 |
|---|
| 2025.12.19 | ₩29,742 | ₩29,822 | ₩29,662 | ₩29,756 | +0.04% | 2.2만 |
|---|
| 2025.12.18 | ₩29,769 | ₩29,916 | ₩29,702 | ₩29,729 | -0.13% | 6.4만 |
|---|
| 2025.12.17 | ₩29,902 | ₩29,996 | ₩29,675 | ₩29,702 | -0.67% | 2.7만 |
|---|
| 2025.12.16 | ₩29,849 | ₩30,009 | ₩29,849 | ₩29,969 | +0.40% | 1.5만 |
|---|
| 2025.12.15 | ₩29,983 | ₩30,156 | ₩29,942 | ₩29,942 | -0.13% | 1.6만 |
|---|
| 2025.12.12 | ₩29,862 | ₩30,236 | ₩29,836 | ₩29,929 | +0.22% | 1.5만 |
|---|
| 2025.12.11 | ₩29,929 | ₩30,116 | ₩29,902 | ₩29,942 | +0.04% | 8.6천 |
|---|
| 2025.12.10 | ₩29,909 | ₩30,143 | ₩29,809 | ₩29,876 | -0.11% | 1.6만 |
|---|
| 2025.12.09 | ₩29,983 | ₩30,156 | ₩29,849 | ₩29,876 | -0.36% | 2.7만 |
|---|
| 2025.12.08 | ₩29,876 | ₩29,969 | ₩29,716 | ₩29,876 | 0.00% | 2.6만 |
|---|
| 2025.12.05 | ₩29,809 | ₩30,022 | ₩29,756 | ₩29,944 | +0.45% | 1.9만 |
|---|
| 2025.12.04 | ₩29,796 | ₩29,979 | ₩29,726 | ₩29,796 | 0.00% | 9.9천 |
|---|
| 2025.12.03 | ₩29,716 | ₩29,983 | ₩29,716 | ₩29,876 | +0.54% | 1.8만 |
|---|
| 2025.12.02 | ₩29,929 | ₩29,942 | ₩29,662 | ₩29,796 | -0.45% | 2.8만 |
|---|
| 2025.12.01 | ₩29,916 | ₩30,009 | ₩29,822 | ₩29,822 | -0.31% | 2.4만 |
|---|
| 2025.11.28 | ₩30,344 | ₩30,370 | ₩30,076 | ₩30,103 | -0.80% | 1만 |
|---|
| 2025.11.26 | ₩30,557 | ₩30,690 | ₩30,503 | ₩30,637 | +0.26% | 4.5천 |
|---|
| 2025.11.25 | ₩30,396 | ₩30,677 | ₩30,396 | ₩30,557 | +0.53% | 2.3만 |
|---|
| 2025.11.24 | ₩30,356 | ₩30,503 | ₩30,213 | ₩30,423 | +0.22% | 1.2만 |
|---|
| 2025.11.21 | ₩30,343 | ₩30,343 | ₩30,049 | ₩30,289 | -0.18% | 9.3천 |
|---|
| 2025.11.20 | ₩30,396 | ₩30,610 | ₩30,118 | ₩30,156 | -0.79% | 1.4만 |
|---|
| 2025.11.19 | ₩30,503 | ₩30,503 | ₩30,263 | ₩30,330 | -0.57% | 2.6만 |
|---|
| 2025.11.18 | ₩30,370 | ₩30,557 | ₩30,250 | ₩30,370 | 0.00% | 1.1만 |
|---|
| 2025.11.17 | ₩30,890 | ₩30,890 | ₩30,370 | ₩30,423 | -1.51% | 1.4만 |
|---|
| 2025.11.14 | ₩30,837 | ₩30,890 | ₩30,637 | ₩30,770 | -0.22% | 7.3천 |
|---|
| 2025.11.13 | ₩31,064 | ₩31,091 | ₩30,837 | ₩30,837 | -0.73% | 1.3만 |
|---|
| 2025.11.12 | ₩31,411 | ₩31,438 | ₩31,184 | ₩31,184 | -0.72% | 1.8만 |
|---|
| 2025.11.11 | ₩31,224 | ₩31,478 | ₩31,050 | ₩31,344 | +0.38% | 1.9만 |
|---|
| 2025.11.10 | ₩30,983 | ₩31,131 | ₩30,983 | ₩31,131 | +0.48% | 6.7천 |
|---|
| 2025.11.07 | ₩30,957 | ₩31,064 | ₩30,864 | ₩30,970 | +0.04% | 9.4천 |
|---|
| 2025.11.06 | ₩31,064 | ₩31,184 | ₩30,961 | ₩31,117 | +0.17% | 2.2만 |
|---|
| 2025.11.05 | ₩30,890 | ₩31,157 | ₩30,797 | ₩30,944 | +0.17% | 1.1만 |
|---|
| 2025.11.04 | ₩30,650 | ₩30,877 | ₩30,650 | ₩30,717 | +0.22% | 1.5만 |
|---|
| 2025.11.03 | ₩31,411 | ₩31,411 | ₩30,677 | ₩30,824 | -1.87% | 2.7만 |
|---|
| 2025.10.31 | ₩31,131 | ₩31,358 | ₩30,877 | ₩30,877 | -0.81% | 3.3만 |
|---|
| 2025.10.30 | ₩31,331 | ₩31,560 | ₩31,077 | ₩31,171 | -0.51% | 1.2만 |
|---|
| 2025.10.29 | ₩31,705 | ₩31,705 | ₩31,304 | ₩31,344 | -1.14% | 2.6만 |
|---|
| 2025.10.28 | ₩31,771 | ₩31,771 | ₩31,518 | ₩31,518 | -0.80% | 1.3만 |
|---|
| 2025.10.27 | ₩31,616 | ₩31,758 | ₩31,616 | ₩31,691 | +0.24% | 4.8천 |
|---|
| 2025.10.24 | ₩31,531 | ₩31,745 | ₩31,518 | ₩31,638 | +0.34% | 1.7만 |
|---|
| 2025.10.23 | ₩31,264 | ₩31,584 | ₩31,264 | ₩31,491 | +0.73% | 9.1천 |
|---|
| 2025.10.22 | ₩31,206 | ₩31,504 | ₩31,206 | ₩31,371 | +0.53% | 2.3만 |
|---|
| 2025.10.21 | ₩31,091 | ₩31,384 | ₩31,091 | ₩31,251 | +0.52% | 8.9천 |
|---|
| 2025.10.20 | ₩31,157 | ₩31,304 | ₩31,051 | ₩31,157 | 0.00% | 1.3만 |
|---|
| 2025.10.17 | ₩30,850 | ₩31,037 | ₩30,837 | ₩30,957 | +0.35% | 2만 |
|---|
| 2025.10.16 | ₩30,824 | ₩31,077 | ₩30,810 | ₩30,837 | +0.04% | 1.5만 |
|---|
| 2025.10.15 | ₩30,810 | ₩30,970 | ₩30,810 | ₩30,837 | +0.09% | 1.7만 |
|---|
| 2025.10.14 | ₩30,864 | ₩30,997 | ₩30,757 | ₩30,797 | -0.22% | 2.5만 |
|---|
| 2025.10.13 | ₩31,171 | ₩31,211 | ₩30,930 | ₩30,984 | -0.60% | 2.7만 |
|---|
| 2025.10.10 | ₩31,131 | ₩31,371 | ₩30,913 | ₩31,024 | -0.34% | 1.4만 |
|---|
