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 | ₩25,402 | ₩25,686 | ₩25,269 | ₩25,376 | -0.11% | 1.2만 |
| 2026.10.08 | ₩25,149 | ₩25,429 | ₩24,975 | ₩25,297 | +0.59% | 4.5만 |
| 2026.10.07 | ₩25,376 | ₩25,502 | ₩25,122 | ₩25,149 | -0.89% | 2.3만 |
| 2026.10.06 | ₩26,083 | ₩26,083 | ₩25,589 | ₩25,589 | -1.89% | 7.1만 |
| 2026.10.05 | ₩25,749 | ₩26,156 | ₩25,749 | ₩26,076 | +1.27% | 1.3만 |
| 2026.10.02 | ₩26,396 | ₩26,396 | ₩25,776 | ₩25,923 | -1.79% | 9.7천 |
| 2026.10.01 | ₩25,949 | ₩26,290 | ₩25,736 | ₩26,136 | +0.72% | 4만 |
| 2026.09.30 | ₩26,456 | ₩26,590 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,230 |
| -0.86% |
| 21.9만 |
| 2026.09.29 | ₩26,163 | ₩26,496 | ₩26,163 | ₩26,430 | +1.02% | 3.5만 |
|---|
| 2026.09.28 | ₩26,416 | ₩26,510 | ₩26,163 | ₩26,256 | -0.61% | 3.3만 |
|---|
| 2026.09.25 | ₩26,496 | ₩26,590 | ₩26,216 | ₩26,536 | +0.15% | 4.2만 |
|---|
| 2026.09.24 | ₩26,243 | ₩26,697 | ₩26,243 | ₩26,336 | +0.36% | 3.4만 |
|---|
| 2026.09.23 | ₩26,430 | ₩26,550 | ₩26,190 | ₩26,376 | -0.20% | 2.8만 |
|---|
| 2026.09.22 | ₩26,550 | ₩26,657 | ₩26,310 | ₩26,483 | -0.25% | 2.1만 |
|---|
| 2026.09.21 | ₩26,670 | ₩26,731 | ₩26,476 | ₩26,536 | -0.50% | 3.6만 |
|---|
| 2026.09.18 | ₩26,270 | ₩26,616 | ₩26,164 | ₩26,603 | +1.27% | 1.8만 |
|---|
| 2026.09.17 | ₩26,310 | ₩26,443 | ₩26,029 | ₩26,270 | -0.15% | 1.8만 |
|---|
| 2026.09.16 | ₩26,150 | ₩26,616 | ₩26,053 | ₩26,190 | +0.15% | 2.1만 |
|---|
| 2026.09.15 | ₩26,016 | ₩26,016 | ₩25,696 | ₩25,936 | -0.31% | 3.8만 |
|---|
| 2026.09.14 | ₩26,029 | ₩26,123 | ₩25,949 | ₩26,069 | +0.15% | 2.2만 |
|---|
| 2026.09.11 | ₩26,163 | ₩26,537 | ₩26,023 | ₩26,096 | -0.25% | 1.2만 |
|---|
| 2026.09.10 | ₩26,203 | ₩26,509 | ₩25,896 | ₩26,069 | -0.51% | 3.9만 |
|---|
| 2026.09.09 | ₩26,483 | ₩26,576 | ₩26,310 | ₩26,376 | -0.40% | 1.8만 |
|---|
| 2026.09.08 | ₩26,536 | ₩26,663 | ₩26,285 | ₩26,490 | -0.18% | 1.7만 |
|---|
| 2026.09.04 | ₩26,510 | ₩26,630 | ₩26,310 | ₩26,523 | +0.05% | 1.3만 |
|---|
| 2026.09.03 | ₩26,643 | ₩26,817 | ₩26,523 | ₩26,536 | -0.40% | 2.8만 |
|---|
| 2026.09.02 | ₩26,576 | ₩26,763 | ₩26,523 | ₩26,630 | +0.20% | 2.8만 |
|---|
| 2026.09.01 | ₩26,763 | ₩27,083 | ₩26,483 | ₩26,643 | -0.45% | 2.6만 |
|---|
| 2026.08.31 | ₩27,190 | ₩27,190 | ₩26,783 | ₩26,937 | -0.93% | 3.1만 |
|---|
| 2026.08.28 | ₩27,550 | ₩27,684 | ₩27,390 | ₩27,497 | -0.19% | 2.7만 |
|---|
| 2026.08.27 | ₩27,537 | ₩27,617 | ₩27,537 | ₩27,604 | +0.24% | 2만 |
|---|
| 2026.08.26 | ₩27,670 | ₩27,764 | ₩27,457 | ₩27,550 | -0.43% | 3.5만 |
|---|
| 2026.08.25 | ₩27,657 | ₩27,921 | ₩27,457 | ₩27,817 | +0.58% | 1.3만 |
|---|
| 2026.08.24 | ₩27,577 | ₩27,664 | ₩27,510 | ₩27,577 | +0.00% | 1.8만 |
|---|
| 2026.08.21 | ₩27,444 | ₩27,577 | ₩27,444 | ₩27,564 | +0.44% | 1.9만 |
|---|
| 2026.08.20 | ₩27,550 | ₩27,621 | ₩27,444 | ₩27,457 | -0.34% | 1.9만 |
|---|
| 2026.08.19 | ₩27,697 | ₩27,724 | ₩27,524 | ₩27,670 | -0.10% | 4.2만 |
|---|
| 2026.08.18 | ₩27,497 | ₩27,697 | ₩27,444 | ₩27,617 | +0.44% | 1.9만 |
|---|
| 2026.08.17 | ₩27,630 | ₩27,670 | ₩27,524 | ₩27,550 | -0.29% | 2.1만 |
|---|
| 2026.08.14 | ₩27,684 | ₩27,684 | ₩27,562 | ₩27,564 | -0.43% | 1.7만 |
|---|
| 2026.08.13 | ₩27,604 | ₩27,697 | ₩27,537 | ₩27,624 | +0.07% | 6.8천 |
|---|
| 2026.08.12 | ₩27,590 | ₩27,697 | ₩27,524 | ₩27,577 | -0.05% | 2.7만 |
|---|
| 2026.08.11 | ₩27,484 | ₩27,693 | ₩27,484 | ₩27,590 | +0.39% | 5.6천 |
|---|
| 2026.08.10 | ₩27,724 | ₩27,724 | ₩27,511 | ₩27,564 | -0.58% | 2.9만 |
|---|
| 2026.08.07 | ₩27,604 | ₩27,657 | ₩27,497 | ₩27,657 | +0.19% | 1.1만 |
|---|
| 2026.08.06 | ₩27,684 | ₩27,684 | ₩27,497 | ₩27,590 | -0.34% | 9천 |
|---|
| 2026.08.05 | ₩27,617 | ₩27,630 | ₩27,551 | ₩27,604 | -0.05% | 2만 |
|---|
| 2026.08.04 | ₩27,791 | ₩27,791 | ₩27,604 | ₩27,617 | -0.62% | 2.2만 |
|---|
| 2026.08.03 | ₩27,777 | ₩27,791 | ₩27,643 | ₩27,751 | -0.10% | 1.7만 |
|---|
| 2026.07.31 | ₩27,817 | ₩27,817 | ₩27,670 | ₩27,670 | -0.53% | 4.5만 |
|---|
| 2026.07.30 | ₩27,604 | ₩27,764 | ₩27,604 | ₩27,764 | +0.58% | 1.6만 |
|---|
| 2026.07.29 | ₩27,764 | ₩27,791 | ₩27,590 | ₩27,724 | -0.14% | 1.3만 |
|---|
| 2026.07.28 | ₩27,524 | ₩27,764 | ₩27,524 | ₩27,764 | +0.87% | 1.5만 |
|---|
| 2026.07.27 | ₩27,617 | ₩27,684 | ₩27,511 | ₩27,604 | -0.05% | 9.4천 |
|---|
| 2026.07.24 | ₩27,470 | ₩27,644 | ₩27,470 | ₩27,577 | +0.39% | 2.1만 |
|---|
| 2026.07.23 | ₩27,684 | ₩27,751 | ₩27,417 | ₩27,484 | -0.72% | 1.4만 |
|---|
| 2026.07.22 | ₩27,684 | ₩27,844 | ₩27,684 | ₩27,777 | +0.34% | 7.1천 |
|---|
| 2026.07.21 | ₩27,737 | ₩27,857 | ₩27,711 | ₩27,777 | +0.14% | 9.3천 |
|---|
| 2026.07.20 | ₩27,884 | ₩27,991 | ₩27,737 | ₩27,817 | -0.24% | 2.1만 |
|---|
| 2026.07.17 | ₩27,777 | ₩27,977 | ₩27,764 | ₩27,764 | -0.05% | 1.2만 |
|---|
| 2026.07.16 | ₩27,817 | ₩27,991 | ₩27,791 | ₩27,977 | +0.58% | 2.1만 |
|---|
| 2026.07.15 | ₩27,724 | ₩27,884 | ₩27,697 | ₩27,884 | +0.58% | 3.3만 |
|---|
| 2026.07.14 | ₩27,630 | ₩27,777 | ₩27,444 | ₩27,737 | +0.39% | 1.2만 |
|---|
| 2026.07.13 | ₩27,484 | ₩27,711 | ₩27,444 | ₩27,697 | +0.78% | 5.1만 |
|---|
| 2026.07.10 | ₩27,550 | ₩27,594 | ₩27,457 | ₩27,590 | +0.15% | 1.7만 |
|---|
| 2026.07.09 | ₩27,537 | ₩27,644 | ₩27,444 | ₩27,630 | +0.34% | 2.7만 |
|---|
| 2026.07.08 | ₩27,497 | ₩27,657 | ₩27,390 | ₩27,510 | +0.05% | 3.7만 |
|---|
| 2026.07.07 | ₩27,697 | ₩27,783 | ₩27,510 | ₩27,604 | -0.34% | 3.2만 |
|---|
| 2026.07.06 | ₩27,657 | ₩27,791 | ₩27,657 | ₩27,791 | +0.48% | 3.2만 |
|---|
| 2026.07.02 | ₩27,657 | ₩27,684 | ₩27,510 | ₩27,630 | -0.10% | 1.5만 |
|---|
| 2026.07.01 | ₩27,430 | ₩27,684 | ₩27,430 | ₩27,550 | +0.44% | 5.2만 |
|---|
| 2026.06.30 | ₩27,297 | ₩27,444 | ₩27,257 | ₩27,364 | +0.24% | 26만 |
|---|
| 2026.06.29 | ₩27,244 | ₩27,444 | ₩27,217 | ₩27,270 | +0.10% | 13.3만 |
|---|
| 2026.06.26 | ₩27,510 | ₩27,711 | ₩27,230 | ₩27,230 | -1.02% | 3.6만 |
|---|
| 2026.06.25 | ₩27,737 | ₩27,933 | ₩27,444 | ₩27,590 | -0.53% | 4.6만 |
|---|
| 2026.06.24 | ₩27,977 | ₩28,131 | ₩27,630 | ₩27,657 | -1.14% | 3.6만 |
|---|
| 2026.06.23 | ₩28,111 | ₩28,144 | ₩27,977 | ₩27,977 | -0.47% | 1.7만 |
|---|
| 2026.06.22 | ₩28,271 | ₩28,418 | ₩28,044 | ₩28,164 | -0.38% | 1.6만 |
|---|
| 2026.06.18 | ₩28,311 | ₩28,498 | ₩28,311 | ₩28,378 | +0.24% | 5.8천 |
|---|
| 2026.06.17 | ₩28,431 | ₩28,471 | ₩28,324 | ₩28,364 | -0.23% | 1.3만 |
|---|
| 2026.06.16 | ₩28,464 | ₩28,464 | ₩28,311 | ₩28,391 | -0.26% | 8천 |
|---|
| 2026.06.15 | ₩28,524 | ₩28,524 | ₩28,364 | ₩28,458 | -0.23% | 7.9천 |
|---|
| 2026.06.12 | ₩28,204 | ₩28,417 | ₩28,204 | ₩28,404 | +0.71% | 1.4만 |
|---|
| 2026.06.11 | ₩28,084 | ₩28,271 | ₩28,017 | ₩28,271 | +0.67% | 1.1만 |
|---|
| 2026.06.10 | ₩28,284 | ₩28,351 | ₩28,084 | ₩28,151 | -0.47% | 1.7만 |
|---|
| 2026.06.09 | ₩28,177 | ₩28,271 | ₩28,031 | ₩28,191 | +0.05% | 1만 |
|---|
| 2026.06.08 | ₩28,351 | ₩28,444 | ₩28,151 | ₩28,244 | -0.38% | 8.7천 |
|---|
| 2026.06.05 | ₩28,258 | ₩28,384 | ₩28,153 | ₩28,324 | +0.24% | 1.2만 |
|---|
| 2026.06.04 | ₩28,364 | ₩28,504 | ₩28,284 | ₩28,364 | 0.00% | 2만 |
|---|
| 2026.06.03 | ₩28,258 | ₩28,484 | ₩28,084 | ₩28,364 | +0.38% | 8만 |
|---|
| 2026.06.02 | ₩28,404 | ₩28,418 | ₩28,204 | ₩28,298 | -0.38% | 1.3만 |
|---|
| 2026.06.01 | ₩28,231 | ₩28,364 | ₩28,151 | ₩28,328 | +0.34% | 1.2만 |
|---|
| 2026.05.29 | ₩28,284 | ₩28,311 | ₩28,071 | ₩28,244 | -0.14% | 3.1만 |
|---|
| 2026.05.28 | ₩28,764 | ₩28,829 | ₩28,651 | ₩28,738 | -0.09% | 5.7천 |
|---|
| 2026.05.27 | ₩28,738 | ₩28,738 | ₩28,484 | ₩28,724 | -0.05% | 1.7만 |
|---|
| 2026.05.26 | ₩28,431 | ₩28,684 | ₩28,392 | ₩28,638 | +0.73% | 2만 |
|---|
| 2026.05.22 | ₩28,444 | ₩28,578 | ₩28,271 | ₩28,351 | -0.33% | 1.1만 |
|---|
| 2026.05.21 | ₩28,473 | ₩28,538 | ₩28,191 | ₩28,418 | -0.19% | 1만 |
|---|
| 2026.05.20 | ₩28,458 | ₩28,471 | ₩28,311 | ₩28,471 | +0.05% | 1.3만 |
|---|
| 2026.05.19 | ₩28,391 | ₩28,538 | ₩28,324 | ₩28,391 | 0.00% | 1.3만 |
|---|
| 2026.05.18 | ₩28,471 | ₩28,698 | ₩28,471 | ₩28,538 | +0.23% | 1만 |
|---|
| 2026.05.15 | ₩28,684 | ₩28,751 | ₩28,478 | ₩28,484 | -0.70% | 5.1만 |
|---|
| 2026.05.14 | ₩28,711 | ₩28,818 | ₩28,684 | ₩28,775 | +0.23% | 9.5천 |
|---|
| 2026.05.13 | ₩28,724 | ₩28,724 | ₩28,558 | ₩28,724 | 0.00% | 1.6만 |
|---|
| 2026.05.12 | ₩28,751 | ₩28,791 | ₩28,644 | ₩28,658 | -0.32% | 1.3만 |
|---|
| 2026.05.11 | ₩28,764 | ₩28,831 | ₩28,658 | ₩28,781 | +0.06% | 1.5만 |
|---|
| 2026.05.08 | ₩28,751 | ₩28,764 | ₩28,631 | ₩28,751 | 0.00% | 9.2천 |
|---|
| 2026.05.07 | ₩28,738 | ₩28,871 | ₩28,711 | ₩28,776 | +0.13% | 1만 |
|---|
| 2026.05.06 | ₩28,885 | ₩28,980 | ₩28,717 | ₩28,871 | -0.05% | 9.7천 |
|---|
| 2026.05.05 | ₩28,845 | ₩28,951 | ₩28,644 | ₩28,758 | -0.30% | 1.1만 |
|---|
| 2026.05.04 | ₩28,865 | ₩28,911 | ₩28,638 | ₩28,711 | -0.53% | 1.7만 |
|---|
| 2026.05.01 | ₩28,965 | ₩28,965 | ₩28,725 | ₩28,885 | -0.28% | 1.2만 |
|---|
| 2026.04.30 | ₩28,698 | ₩28,831 | ₩28,511 | ₩28,805 | +0.37% | 8.3천 |
|---|
| 2026.04.29 | ₩28,684 | ₩28,803 | ₩28,684 | ₩28,744 | +0.21% | 8.8천 |
|---|
| 2026.04.28 | ₩28,858 | ₩28,858 | ₩28,684 | ₩28,805 | -0.18% | 5.7천 |
|---|
| 2026.04.27 | ₩28,858 | ₩28,858 | ₩28,765 | ₩28,791 | -0.23% | 1.1만 |
|---|
| 2026.04.24 | ₩28,711 | ₩28,858 | ₩28,684 | ₩28,765 | +0.19% | 7.2천 |
|---|
| 2026.04.23 | ₩28,858 | ₩28,898 | ₩28,622 | ₩28,818 | -0.14% | 7.5천 |
|---|
| 2026.04.22 | ₩28,764 | ₩28,951 | ₩28,764 | ₩28,820 | +0.19% | 1.1만 |
|---|
| 2026.04.21 | ₩29,018 | ₩29,058 | ₩28,738 | ₩28,818 | -0.69% | 1.1만 |
|---|
| 2026.04.20 | ₩28,845 | ₩29,005 | ₩28,845 | ₩28,951 | +0.37% | 1.1만 |
|---|
| 2026.04.17 | ₩29,178 | ₩29,178 | ₩28,845 | ₩28,898 | -0.96% | 1.3만 |
|---|
| 2026.04.16 | ₩29,071 | ₩29,071 | ₩28,805 | ₩28,805 | -0.92% | 9.9천 |
|---|
| 2026.04.15 | ₩28,805 | ₩29,085 | ₩28,805 | ₩28,991 | +0.65% | 1.4만 |
|---|
| 2026.04.14 | ₩28,538 | ₩28,805 | ₩28,521 | ₩28,791 | +0.89% | 1.9만 |
|---|
| 2026.04.13 | ₩28,351 | ₩28,498 | ₩28,298 | ₩28,471 | +0.42% | 2.2만 |
|---|
| 2026.04.10 | ₩28,404 | ₩28,418 | ₩28,284 | ₩28,351 | -0.19% | 1.1만 |
|---|
| 2026.04.09 | ₩28,431 | ₩28,431 | ₩28,271 | ₩28,338 | -0.33% | 1.6만 |
|---|
| 2026.04.08 | ₩28,458 | ₩28,524 | ₩28,258 | ₩28,271 | -0.66% | 0 |
|---|
| 2026.04.07 | ₩28,191 | ₩28,271 | ₩28,057 | ₩28,144 | -0.17% | 2.1만 |
|---|
| 2026.04.06 | ₩28,031 | ₩28,177 | ₩28,031 | ₩28,151 | +0.43% | 1.2만 |
|---|
| 2026.04.02 | ₩27,924 | ₩28,111 | ₩27,897 | ₩28,111 | +0.67% | 1.6만 |
|---|
| 2026.04.01 | ₩27,764 | ₩28,764 | ₩27,764 | ₩28,004 | +0.86% | 2.2만 |
|---|
| 2026.03.31 | ₩27,857 | ₩28,084 | ₩27,617 | ₩27,737 | -0.43% | 4.2만 |
|---|
| 2026.03.30 | ₩27,964 | ₩28,097 | ₩27,777 | ₩27,857 | -0.38% | 1.4만 |
|---|
| 2026.03.27 | ₩28,004 | ₩28,085 | ₩27,777 | ₩27,937 | -0.24% | 1.2만 |
|---|
| 2026.03.26 | ₩28,057 | ₩28,217 | ₩27,884 | ₩28,004 | -0.19% | 2.2만 |
|---|
| 2026.03.25 | ₩28,204 | ₩28,364 | ₩28,031 | ₩28,217 | +0.05% | 1.9만 |
|---|
| 2026.03.24 | ₩28,017 | ₩28,217 | ₩27,964 | ₩28,191 | +0.62% | 2.1만 |
|---|
| 2026.03.23 | ₩28,298 | ₩28,571 | ₩28,204 | ₩28,207 | -0.32% | 1.9만 |
|---|
| 2026.03.20 | ₩28,751 | ₩28,751 | ₩28,284 | ₩28,284 | -1.62% | 2.5만 |
|---|
| 2026.03.19 | ₩28,811 | ₩28,811 | ₩28,631 | ₩28,709 | -0.36% | 6.2천 |
|---|
| 2026.03.18 | ₩28,978 | ₩28,978 | ₩28,711 | ₩28,751 | -0.78% | 1.6만 |
|---|
| 2026.03.17 | ₩28,951 | ₩29,085 | ₩28,898 | ₩29,005 | +0.18% | 2.1만 |
|---|
| 2026.03.16 | ₩29,322 | ₩29,485 | ₩28,911 | ₩28,911 | -1.40% | 1.7만 |
|---|
| 2026.03.13 | ₩29,258 | ₩29,258 | ₩29,071 | ₩29,098 | -0.55% | 1.1만 |
|---|
| 2026.03.12 | ₩29,231 | ₩29,325 | ₩29,138 | ₩29,191 | -0.14% | 1.3만 |
|---|
| 2026.03.11 | ₩29,485 | ₩29,485 | ₩29,231 | ₩29,231 | -0.86% | 6.8천 |
|---|
| 2026.03.10 | ₩29,365 | ₩29,398 | ₩29,247 | ₩29,352 | -0.05% | 1 |
|---|
| 2026.03.09 | ₩29,475 | ₩29,518 | ₩29,298 | ₩29,347 | -0.43% | 1 |
|---|
| 2026.03.06 | ₩29,485 | ₩29,498 | ₩29,298 | ₩29,365 | -0.41% | 1 |
|---|
| 2026.03.05 | ₩29,552 | ₩29,645 | ₩29,512 | ₩29,558 | +0.02% | 1 |
|---|
| 2026.03.04 | ₩29,672 | ₩29,704 | ₩29,552 | ₩29,644 | -0.09% | 1 |
|---|
| 2026.03.03 | ₩29,525 | ₩29,712 | ₩29,445 | ₩29,578 | +0.18% | 1 |
|---|
| 2026.03.02 | ₩29,485 | ₩29,791 | ₩29,485 | ₩29,658 | +0.59% | 1 |
|---|
| 2026.02.27 | ₩29,992 | ₩29,992 | ₩29,445 | ₩29,632 | -1.20% | 1 |
|---|
| 2026.02.26 | ₩30,486 | ₩30,486 | ₩30,377 | ₩30,392 | -0.31% | 8.7천 |
|---|
| 2026.02.25 | ₩30,325 | ₩30,499 | ₩30,325 | ₩30,459 | +0.44% | 1 |
|---|
| 2026.02.24 | ₩30,486 | ₩30,486 | ₩30,285 | ₩30,392 | -0.31% | 1 |
|---|
| 2026.02.23 | ₩30,579 | ₩30,579 | ₩30,379 | ₩30,499 | -0.26% | 1 |
|---|
| 2026.02.20 | ₩30,452 | ₩30,522 | ₩30,452 | ₩30,486 | +0.11% | 7.7천 |
|---|
| 2026.02.19 | ₩30,359 | ₩30,539 | ₩30,312 | ₩30,472 | +0.37% | 1.7만 |
|---|
| 2026.02.18 | ₩30,352 | ₩30,499 | ₩30,325 | ₩30,365 | +0.04% | 5.7천 |
|---|
| 2026.02.17 | ₩30,152 | ₩30,472 | ₩30,099 | ₩30,446 | +0.97% | 2.4만 |
|---|
| 2026.02.13 | ₩30,272 | ₩30,285 | ₩29,952 | ₩30,099 | -0.57% | 1.6만 |
|---|
| 2026.02.12 | ₩30,125 | ₩30,259 | ₩30,072 | ₩30,085 | -0.13% | 1.1만 |
|---|
| 2026.02.11 | ₩30,112 | ₩30,179 | ₩30,005 | ₩30,179 | +0.22% | 6.9천 |
|---|
| 2026.02.10 | ₩30,125 | ₩30,152 | ₩30,019 | ₩30,085 | -0.13% | 6.2천 |
|---|
| 2026.02.09 | ₩30,048 | ₩30,152 | ₩29,912 | ₩29,939 | -0.36% | 1.1만 |
|---|
| 2026.02.06 | ₩30,045 | ₩30,245 | ₩29,977 | ₩29,979 | -0.22% | 1.6만 |
|---|
| 2026.02.05 | ₩29,979 | ₩30,112 | ₩29,885 | ₩29,952 | -0.09% | 1.3만 |
|---|
| 2026.02.04 | ₩30,099 | ₩30,099 | ₩29,858 | ₩30,097 | -0.00% | 1.5만 |
|---|
| 2026.02.03 | ₩30,165 | ₩30,177 | ₩29,952 | ₩29,992 | -0.57% | 1.4만 |
|---|
| 2026.02.02 | ₩29,845 | ₩30,352 | ₩29,845 | ₩30,179 | +1.12% | 6.9만 |
|---|
| 2026.01.30 | ₩29,738 | ₩29,858 | ₩29,685 | ₩29,832 | +0.31% | 1.7만 |
|---|
| 2026.01.29 | ₩29,752 | ₩29,818 | ₩29,659 | ₩29,752 | 0.00% | 1.2만 |
|---|
| 2026.01.28 | ₩29,792 | ₩29,885 | ₩29,765 | ₩29,778 | -0.04% | 1.3만 |
|---|
| 2026.01.27 | ₩29,872 | ₩29,950 | ₩29,792 | ₩29,792 | -0.27% | 8.3천 |
|---|
| 2026.01.26 | ₩30,032 | ₩30,112 | ₩29,939 | ₩29,939 | -0.31% | 1.5만 |
|---|
| 2026.01.23 | ₩30,085 | ₩30,131 | ₩29,992 | ₩29,992 | -0.31% | 1.5만 |
|---|
| 2026.01.22 | ₩30,225 | ₩30,339 | ₩30,112 | ₩30,139 | -0.29% | 2.6만 |
|---|
| 2026.01.21 | ₩30,165 | ₩30,325 | ₩30,165 | ₩30,258 | +0.31% | 1.1만 |
|---|
| 2026.01.20 | ₩30,045 | ₩30,232 | ₩29,976 | ₩30,165 | +0.40% | 2.9만 |
|---|
| 2026.01.16 | ₩30,299 | ₩30,299 | ₩30,099 | ₩30,285 | -0.04% | 2만 |
|---|
| 2026.01.15 | ₩30,085 | ₩30,285 | ₩30,085 | ₩30,261 | +0.58% | 2만 |
|---|
| 2026.01.14 | ₩30,032 | ₩30,112 | ₩29,885 | ₩30,040 | +0.03% | 1.4만 |
|---|
| 2026.01.13 | ₩29,818 | ₩30,152 | ₩29,805 | ₩30,032 | +0.72% | 2.5만 |
|---|
| 2026.01.12 | ₩29,818 | ₩30,005 | ₩29,672 | ₩29,752 | -0.22% | 1.3만 |
|---|
| 2026.01.09 | ₩29,912 | ₩30,058 | ₩29,752 | ₩29,778 | -0.45% | 1.7만 |
|---|
| 2026.01.08 | ₩29,885 | ₩30,059 | ₩29,858 | ₩29,885 | 0.00% | 1.7만 |
|---|
| 2026.01.07 | ₩29,792 | ₩29,899 | ₩29,752 | ₩29,899 | +0.36% | 8.3천 |
|---|
| 2026.01.06 | ₩29,899 | ₩29,899 | ₩29,618 | ₩29,752 | -0.49% | 6.6천 |
|---|
| 2026.01.05 | ₩29,712 | ₩30,085 | ₩29,712 | ₩29,845 | +0.45% | 1만 |
|---|
| 2026.01.02 | ₩29,598 | ₩29,818 | ₩29,548 | ₩29,818 | +0.74% | 1.2만 |
|---|
| 2025.12.31 | ₩29,338 | ₩29,618 | ₩29,258 | ₩29,432 | +0.32% | 3.7만 |
|---|
| 2025.12.30 | ₩29,392 | ₩29,431 | ₩29,298 | ₩29,299 | -0.31% | 2.3만 |
|---|
| 2025.12.29 | ₩29,378 | ₩29,472 | ₩29,352 | ₩29,392 | +0.05% | 2만 |
|---|
| 2025.12.26 | ₩29,525 | ₩29,552 | ₩29,405 | ₩29,418 | -0.36% | 1.1만 |
|---|
| 2025.12.24 | ₩29,418 | ₩29,552 | ₩29,392 | ₩29,465 | +0.16% | 7.1천 |
|---|
| 2025.12.23 | ₩29,472 | ₩29,585 | ₩29,378 | ₩29,392 | -0.27% | 7천 |
|---|
| 2025.12.22 | ₩29,698 | ₩29,832 | ₩29,445 | ₩29,498 | -0.67% | 3.2만 |
|---|
| 2025.12.19 | ₩29,725 | ₩29,805 | ₩29,645 | ₩29,738 | +0.04% | 2.2만 |
|---|
| 2025.12.18 | ₩29,752 | ₩29,899 | ₩29,685 | ₩29,712 | -0.13% | 6.4만 |
|---|
| 2025.12.17 | ₩29,885 | ₩29,979 | ₩29,658 | ₩29,685 | -0.67% | 2.7만 |
|---|
| 2025.12.16 | ₩29,832 | ₩29,992 | ₩29,832 | ₩29,952 | +0.40% | 1.5만 |
|---|
| 2025.12.15 | ₩29,965 | ₩30,139 | ₩29,925 | ₩29,925 | -0.13% | 1.6만 |
|---|
| 2025.12.12 | ₩29,845 | ₩30,219 | ₩29,818 | ₩29,912 | +0.22% | 1.5만 |
|---|
| 2025.12.11 | ₩29,912 | ₩30,099 | ₩29,885 | ₩29,925 | +0.04% | 8.6천 |
|---|
| 2025.12.10 | ₩29,892 | ₩30,125 | ₩29,792 | ₩29,858 | -0.11% | 1.6만 |
|---|
| 2025.12.09 | ₩29,965 | ₩30,139 | ₩29,832 | ₩29,858 | -0.36% | 2.7만 |
|---|
| 2025.12.08 | ₩29,858 | ₩29,952 | ₩29,698 | ₩29,858 | 0.00% | 2.6만 |
|---|
| 2025.12.05 | ₩29,792 | ₩30,005 | ₩29,738 | ₩29,927 | +0.45% | 1.9만 |
|---|
| 2025.12.04 | ₩29,778 | ₩29,961 | ₩29,709 | ₩29,778 | 0.00% | 9.9천 |
|---|
| 2025.12.03 | ₩29,698 | ₩29,965 | ₩29,698 | ₩29,858 | +0.54% | 1.8만 |
|---|
| 2025.12.02 | ₩29,912 | ₩29,925 | ₩29,645 | ₩29,778 | -0.45% | 2.8만 |
|---|
| 2025.12.01 | ₩29,899 | ₩29,992 | ₩29,805 | ₩29,805 | -0.31% | 2.4만 |
|---|
| 2025.11.28 | ₩30,327 | ₩30,352 | ₩30,059 | ₩30,085 | -0.80% | 1만 |
|---|
| 2025.11.26 | ₩30,539 | ₩30,672 | ₩30,486 | ₩30,619 | +0.26% | 4.5천 |
|---|
| 2025.11.25 | ₩30,379 | ₩30,659 | ₩30,379 | ₩30,539 | +0.53% | 2.3만 |
|---|
| 2025.11.24 | ₩30,339 | ₩30,486 | ₩30,196 | ₩30,406 | +0.22% | 1.2만 |
|---|
| 2025.11.21 | ₩30,325 | ₩30,325 | ₩30,032 | ₩30,272 | -0.18% | 9.3천 |
|---|
| 2025.11.20 | ₩30,379 | ₩30,592 | ₩30,100 | ₩30,139 | -0.79% | 1.4만 |
|---|
| 2025.11.19 | ₩30,486 | ₩30,486 | ₩30,246 | ₩30,312 | -0.57% | 2.6만 |
|---|
| 2025.11.18 | ₩30,352 | ₩30,539 | ₩30,232 | ₩30,352 | 0.00% | 1.1만 |
|---|
| 2025.11.17 | ₩30,872 | ₩30,872 | ₩30,352 | ₩30,406 | -1.51% | 1.4만 |
|---|
| 2025.11.14 | ₩30,819 | ₩30,872 | ₩30,619 | ₩30,752 | -0.22% | 7.3천 |
|---|
| 2025.11.13 | ₩31,046 | ₩31,073 | ₩30,819 | ₩30,819 | -0.73% | 1.3만 |
|---|
| 2025.11.12 | ₩31,393 | ₩31,419 | ₩31,166 | ₩31,166 | -0.72% | 1.8만 |
|---|
| 2025.11.11 | ₩31,206 | ₩31,459 | ₩31,032 | ₩31,326 | +0.38% | 1.9만 |
|---|
| 2025.11.10 | ₩30,965 | ₩31,113 | ₩30,965 | ₩31,113 | +0.48% | 6.7천 |
|---|
| 2025.11.07 | ₩30,939 | ₩31,046 | ₩30,846 | ₩30,953 | +0.04% | 9.4천 |
|---|
| 2025.11.06 | ₩31,046 | ₩31,166 | ₩30,943 | ₩31,099 | +0.17% | 2.2만 |
|---|
| 2025.11.05 | ₩30,872 | ₩31,139 | ₩30,779 | ₩30,926 | +0.17% | 1.1만 |
|---|
| 2025.11.04 | ₩30,632 | ₩30,859 | ₩30,632 | ₩30,699 | +0.22% | 1.5만 |
|---|
| 2025.11.03 | ₩31,393 | ₩31,393 | ₩30,659 | ₩30,806 | -1.87% | 2.7만 |
|---|
| 2025.10.31 | ₩31,113 | ₩31,339 | ₩30,859 | ₩30,859 | -0.81% | 3.3만 |
|---|
| 2025.10.30 | ₩31,313 | ₩31,542 | ₩31,059 | ₩31,153 | -0.51% | 1.2만 |
|---|
| 2025.10.29 | ₩31,686 | ₩31,686 | ₩31,286 | ₩31,326 | -1.14% | 2.6만 |
|---|
| 2025.10.28 | ₩31,753 | ₩31,753 | ₩31,500 | ₩31,500 | -0.80% | 1.3만 |
|---|
| 2025.10.27 | ₩31,598 | ₩31,740 | ₩31,598 | ₩31,673 | +0.24% | 4.8천 |
|---|
| 2025.10.24 | ₩31,513 | ₩31,726 | ₩31,500 | ₩31,620 | +0.34% | 1.7만 |
|---|
| 2025.10.23 | ₩31,246 | ₩31,566 | ₩31,246 | ₩31,473 | +0.73% | 9.1천 |
|---|
| 2025.10.22 | ₩31,188 | ₩31,486 | ₩31,188 | ₩31,353 | +0.53% | 2.3만 |
|---|
| 2025.10.21 | ₩31,073 | ₩31,366 | ₩31,073 | ₩31,233 | +0.52% | 8.9천 |
|---|
| 2025.10.20 | ₩31,139 | ₩31,286 | ₩31,033 | ₩31,139 | 0.00% | 1.3만 |
|---|
| 2025.10.17 | ₩30,832 | ₩31,019 | ₩30,819 | ₩30,939 | +0.35% | 2만 |
|---|
| 2025.10.16 | ₩30,806 | ₩31,059 | ₩30,792 | ₩30,819 | +0.04% | 1.5만 |
|---|
| 2025.10.15 | ₩30,792 | ₩30,953 | ₩30,792 | ₩30,819 | +0.09% | 1.7만 |
|---|
| 2025.10.14 | ₩30,846 | ₩30,979 | ₩30,739 | ₩30,779 | -0.22% | 2.5만 |
|---|
| 2025.10.13 | ₩31,153 | ₩31,193 | ₩30,912 | ₩30,966 | -0.60% | 2.7만 |
|---|
| 2025.10.10 | ₩31,113 | ₩31,353 | ₩30,895 | ₩31,006 | -0.34% | 1.4만 |
|---|
