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 | ₩25,401 | ₩25,685 | ₩25,267 | ₩25,374 | -0.11% | 1.2만 |
| 2026.10.08 | ₩25,147 | ₩25,428 | ₩24,974 | ₩25,296 | +0.59% | 4.5만 |
| 2026.10.07 | ₩25,374 | ₩25,501 | ₩25,121 | ₩25,147 | -0.89% | 2.3만 |
| 2026.10.06 | ₩26,081 | ₩26,081 | ₩25,588 | ₩25,588 | -1.89% | 7.1만 |
| 2026.10.05 | ₩25,748 | ₩26,155 | ₩25,748 | ₩26,075 | +1.27% | 1.3만 |
| 2026.10.02 | ₩26,395 | ₩26,395 | ₩25,774 | ₩25,921 | -1.79% | 9.7천 |
| 2026.10.01 | ₩25,948 | ₩26,288 | ₩25,734 | ₩26,135 | +0.72% | 4만 |
| 2026.09.30 | ₩26,455 | ₩26,588 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,228 |
| -0.86% |
| 21.9만 |
| 2026.09.29 | ₩26,161 | ₩26,495 | ₩26,161 | ₩26,428 | +1.02% | 3.5만 |
|---|
| 2026.09.28 | ₩26,415 | ₩26,508 | ₩26,161 | ₩26,255 | -0.61% | 3.3만 |
|---|
| 2026.09.25 | ₩26,495 | ₩26,588 | ₩26,215 | ₩26,535 | +0.15% | 4.2만 |
|---|
| 2026.09.24 | ₩26,241 | ₩26,695 | ₩26,241 | ₩26,335 | +0.36% | 3.4만 |
|---|
| 2026.09.23 | ₩26,428 | ₩26,548 | ₩26,188 | ₩26,375 | -0.20% | 2.8만 |
|---|
| 2026.09.22 | ₩26,548 | ₩26,655 | ₩26,308 | ₩26,481 | -0.25% | 2.1만 |
|---|
| 2026.09.21 | ₩26,668 | ₩26,729 | ₩26,475 | ₩26,535 | -0.50% | 3.6만 |
|---|
| 2026.09.18 | ₩26,268 | ₩26,615 | ₩26,163 | ₩26,602 | +1.27% | 1.8만 |
|---|
| 2026.09.17 | ₩26,308 | ₩26,441 | ₩26,028 | ₩26,268 | -0.15% | 1.8만 |
|---|
| 2026.09.16 | ₩26,148 | ₩26,615 | ₩26,052 | ₩26,188 | +0.15% | 2.1만 |
|---|
| 2026.09.15 | ₩26,015 | ₩26,015 | ₩25,694 | ₩25,935 | -0.31% | 3.8만 |
|---|
| 2026.09.14 | ₩26,028 | ₩26,121 | ₩25,948 | ₩26,068 | +0.15% | 2.2만 |
|---|
| 2026.09.11 | ₩26,161 | ₩26,536 | ₩26,022 | ₩26,095 | -0.25% | 1.2만 |
|---|
| 2026.09.10 | ₩26,201 | ₩26,507 | ₩25,894 | ₩26,068 | -0.51% | 3.9만 |
|---|
| 2026.09.09 | ₩26,481 | ₩26,575 | ₩26,308 | ₩26,375 | -0.40% | 1.8만 |
|---|
| 2026.09.08 | ₩26,535 | ₩26,662 | ₩26,284 | ₩26,488 | -0.18% | 1.7만 |
|---|
| 2026.09.04 | ₩26,508 | ₩26,628 | ₩26,308 | ₩26,521 | +0.05% | 1.3만 |
|---|
| 2026.09.03 | ₩26,642 | ₩26,815 | ₩26,522 | ₩26,535 | -0.40% | 2.8만 |
|---|
| 2026.09.02 | ₩26,575 | ₩26,762 | ₩26,522 | ₩26,628 | +0.20% | 2.8만 |
|---|
| 2026.09.01 | ₩26,762 | ₩27,082 | ₩26,481 | ₩26,642 | -0.45% | 2.6만 |
|---|
| 2026.08.31 | ₩27,189 | ₩27,189 | ₩26,782 | ₩26,935 | -0.93% | 3.1만 |
|---|
| 2026.08.28 | ₩27,549 | ₩27,682 | ₩27,389 | ₩27,495 | -0.19% | 2.7만 |
|---|
| 2026.08.27 | ₩27,535 | ₩27,615 | ₩27,535 | ₩27,602 | +0.24% | 2만 |
|---|
| 2026.08.26 | ₩27,669 | ₩27,762 | ₩27,455 | ₩27,549 | -0.43% | 3.5만 |
|---|
| 2026.08.25 | ₩27,655 | ₩27,919 | ₩27,455 | ₩27,816 | +0.58% | 1.3만 |
|---|
| 2026.08.24 | ₩27,575 | ₩27,662 | ₩27,509 | ₩27,576 | +0.00% | 1.8만 |
|---|
| 2026.08.21 | ₩27,442 | ₩27,575 | ₩27,442 | ₩27,562 | +0.44% | 1.9만 |
|---|
| 2026.08.20 | ₩27,549 | ₩27,619 | ₩27,442 | ₩27,455 | -0.34% | 1.9만 |
|---|
| 2026.08.19 | ₩27,696 | ₩27,722 | ₩27,522 | ₩27,669 | -0.10% | 4.2만 |
|---|
| 2026.08.18 | ₩27,495 | ₩27,695 | ₩27,442 | ₩27,615 | +0.44% | 1.9만 |
|---|
| 2026.08.17 | ₩27,629 | ₩27,669 | ₩27,522 | ₩27,549 | -0.29% | 2.1만 |
|---|
| 2026.08.14 | ₩27,682 | ₩27,682 | ₩27,560 | ₩27,562 | -0.43% | 1.7만 |
|---|
| 2026.08.13 | ₩27,602 | ₩27,695 | ₩27,536 | ₩27,622 | +0.07% | 6.8천 |
|---|
| 2026.08.12 | ₩27,589 | ₩27,696 | ₩27,522 | ₩27,575 | -0.05% | 2.7만 |
|---|
| 2026.08.11 | ₩27,482 | ₩27,692 | ₩27,482 | ₩27,589 | +0.39% | 5.6천 |
|---|
| 2026.08.10 | ₩27,722 | ₩27,722 | ₩27,509 | ₩27,562 | -0.58% | 2.9만 |
|---|
| 2026.08.07 | ₩27,602 | ₩27,655 | ₩27,495 | ₩27,655 | +0.19% | 1.1만 |
|---|
| 2026.08.06 | ₩27,682 | ₩27,682 | ₩27,495 | ₩27,589 | -0.34% | 9천 |
|---|
| 2026.08.05 | ₩27,615 | ₩27,629 | ₩27,549 | ₩27,602 | -0.05% | 2만 |
|---|
| 2026.08.04 | ₩27,789 | ₩27,789 | ₩27,602 | ₩27,615 | -0.62% | 2.2만 |
|---|
| 2026.08.03 | ₩27,776 | ₩27,789 | ₩27,642 | ₩27,749 | -0.10% | 1.7만 |
|---|
| 2026.07.31 | ₩27,816 | ₩27,816 | ₩27,669 | ₩27,669 | -0.53% | 4.5만 |
|---|
| 2026.07.30 | ₩27,602 | ₩27,762 | ₩27,602 | ₩27,762 | +0.58% | 1.6만 |
|---|
| 2026.07.29 | ₩27,762 | ₩27,789 | ₩27,589 | ₩27,722 | -0.14% | 1.3만 |
|---|
| 2026.07.28 | ₩27,522 | ₩27,762 | ₩27,522 | ₩27,762 | +0.87% | 1.5만 |
|---|
| 2026.07.27 | ₩27,615 | ₩27,682 | ₩27,509 | ₩27,602 | -0.05% | 9.4천 |
|---|
| 2026.07.24 | ₩27,469 | ₩27,642 | ₩27,469 | ₩27,575 | +0.39% | 2.1만 |
|---|
| 2026.07.23 | ₩27,682 | ₩27,749 | ₩27,415 | ₩27,482 | -0.72% | 1.4만 |
|---|
| 2026.07.22 | ₩27,682 | ₩27,842 | ₩27,682 | ₩27,776 | +0.34% | 7.1천 |
|---|
| 2026.07.21 | ₩27,736 | ₩27,856 | ₩27,709 | ₩27,776 | +0.14% | 9.3천 |
|---|
| 2026.07.20 | ₩27,882 | ₩27,989 | ₩27,736 | ₩27,816 | -0.24% | 2.1만 |
|---|
| 2026.07.17 | ₩27,776 | ₩27,976 | ₩27,762 | ₩27,762 | -0.05% | 1.2만 |
|---|
| 2026.07.16 | ₩27,816 | ₩27,989 | ₩27,789 | ₩27,976 | +0.58% | 2.1만 |
|---|
| 2026.07.15 | ₩27,722 | ₩27,882 | ₩27,696 | ₩27,882 | +0.58% | 3.3만 |
|---|
| 2026.07.14 | ₩27,629 | ₩27,776 | ₩27,442 | ₩27,736 | +0.39% | 1.2만 |
|---|
| 2026.07.13 | ₩27,482 | ₩27,709 | ₩27,442 | ₩27,696 | +0.78% | 5.1만 |
|---|
| 2026.07.10 | ₩27,549 | ₩27,592 | ₩27,455 | ₩27,589 | +0.15% | 1.7만 |
|---|
| 2026.07.09 | ₩27,535 | ₩27,642 | ₩27,442 | ₩27,629 | +0.34% | 2.7만 |
|---|
| 2026.07.08 | ₩27,495 | ₩27,655 | ₩27,389 | ₩27,509 | +0.05% | 3.7만 |
|---|
| 2026.07.07 | ₩27,696 | ₩27,781 | ₩27,509 | ₩27,602 | -0.34% | 3.2만 |
|---|
| 2026.07.06 | ₩27,655 | ₩27,789 | ₩27,655 | ₩27,789 | +0.48% | 3.2만 |
|---|
| 2026.07.02 | ₩27,655 | ₩27,682 | ₩27,509 | ₩27,629 | -0.10% | 1.5만 |
|---|
| 2026.07.01 | ₩27,429 | ₩27,682 | ₩27,429 | ₩27,549 | +0.44% | 5.2만 |
|---|
| 2026.06.30 | ₩27,295 | ₩27,442 | ₩27,255 | ₩27,362 | +0.24% | 26만 |
|---|
| 2026.06.29 | ₩27,242 | ₩27,442 | ₩27,215 | ₩27,269 | +0.10% | 13.3만 |
|---|
| 2026.06.26 | ₩27,509 | ₩27,709 | ₩27,229 | ₩27,229 | -1.02% | 3.6만 |
|---|
| 2026.06.25 | ₩27,736 | ₩27,931 | ₩27,442 | ₩27,589 | -0.53% | 4.6만 |
|---|
| 2026.06.24 | ₩27,976 | ₩28,129 | ₩27,629 | ₩27,655 | -1.14% | 3.6만 |
|---|
| 2026.06.23 | ₩28,109 | ₩28,142 | ₩27,976 | ₩27,976 | -0.47% | 1.7만 |
|---|
| 2026.06.22 | ₩28,269 | ₩28,416 | ₩28,042 | ₩28,162 | -0.38% | 1.6만 |
|---|
| 2026.06.18 | ₩28,309 | ₩28,496 | ₩28,309 | ₩28,376 | +0.24% | 5.8천 |
|---|
| 2026.06.17 | ₩28,429 | ₩28,469 | ₩28,323 | ₩28,363 | -0.23% | 1.3만 |
|---|
| 2026.06.16 | ₩28,463 | ₩28,463 | ₩28,309 | ₩28,389 | -0.26% | 8천 |
|---|
| 2026.06.15 | ₩28,523 | ₩28,523 | ₩28,363 | ₩28,456 | -0.23% | 7.9천 |
|---|
| 2026.06.12 | ₩28,202 | ₩28,416 | ₩28,202 | ₩28,403 | +0.71% | 1.4만 |
|---|
| 2026.06.11 | ₩28,082 | ₩28,269 | ₩28,016 | ₩28,269 | +0.67% | 1.1만 |
|---|
| 2026.06.10 | ₩28,282 | ₩28,349 | ₩28,082 | ₩28,149 | -0.47% | 1.7만 |
|---|
| 2026.06.09 | ₩28,176 | ₩28,269 | ₩28,029 | ₩28,189 | +0.05% | 1만 |
|---|
| 2026.06.08 | ₩28,349 | ₩28,443 | ₩28,149 | ₩28,242 | -0.38% | 8.7천 |
|---|
| 2026.06.05 | ₩28,256 | ₩28,383 | ₩28,151 | ₩28,323 | +0.24% | 1.2만 |
|---|
| 2026.06.04 | ₩28,363 | ₩28,503 | ₩28,283 | ₩28,363 | 0.00% | 2만 |
|---|
| 2026.06.03 | ₩28,256 | ₩28,483 | ₩28,082 | ₩28,363 | +0.38% | 8만 |
|---|
| 2026.06.02 | ₩28,403 | ₩28,416 | ₩28,203 | ₩28,296 | -0.38% | 1.3만 |
|---|
| 2026.06.01 | ₩28,229 | ₩28,363 | ₩28,149 | ₩28,326 | +0.34% | 1.2만 |
|---|
| 2026.05.29 | ₩28,282 | ₩28,309 | ₩28,069 | ₩28,242 | -0.14% | 3.1만 |
|---|
| 2026.05.28 | ₩28,763 | ₩28,827 | ₩28,649 | ₩28,736 | -0.09% | 5.7천 |
|---|
| 2026.05.27 | ₩28,736 | ₩28,736 | ₩28,483 | ₩28,723 | -0.05% | 1.7만 |
|---|
| 2026.05.26 | ₩28,429 | ₩28,683 | ₩28,390 | ₩28,636 | +0.73% | 2만 |
|---|
| 2026.05.22 | ₩28,443 | ₩28,576 | ₩28,269 | ₩28,349 | -0.33% | 1.1만 |
|---|
| 2026.05.21 | ₩28,471 | ₩28,536 | ₩28,189 | ₩28,416 | -0.19% | 1만 |
|---|
| 2026.05.20 | ₩28,456 | ₩28,469 | ₩28,309 | ₩28,469 | +0.05% | 1.3만 |
|---|
| 2026.05.19 | ₩28,389 | ₩28,536 | ₩28,323 | ₩28,389 | 0.00% | 1.3만 |
|---|
| 2026.05.18 | ₩28,469 | ₩28,696 | ₩28,469 | ₩28,536 | +0.23% | 1만 |
|---|
| 2026.05.15 | ₩28,683 | ₩28,749 | ₩28,476 | ₩28,483 | -0.70% | 5.1만 |
|---|
| 2026.05.14 | ₩28,709 | ₩28,816 | ₩28,683 | ₩28,774 | +0.23% | 9.5천 |
|---|
| 2026.05.13 | ₩28,723 | ₩28,723 | ₩28,556 | ₩28,723 | 0.00% | 1.6만 |
|---|
| 2026.05.12 | ₩28,749 | ₩28,789 | ₩28,643 | ₩28,656 | -0.32% | 1.3만 |
|---|
| 2026.05.11 | ₩28,763 | ₩28,829 | ₩28,656 | ₩28,779 | +0.06% | 1.5만 |
|---|
| 2026.05.08 | ₩28,749 | ₩28,763 | ₩28,629 | ₩28,749 | 0.00% | 9.2천 |
|---|
| 2026.05.07 | ₩28,736 | ₩28,869 | ₩28,709 | ₩28,774 | +0.13% | 1만 |
|---|
| 2026.05.06 | ₩28,883 | ₩28,978 | ₩28,715 | ₩28,869 | -0.05% | 9.7천 |
|---|
| 2026.05.05 | ₩28,843 | ₩28,949 | ₩28,643 | ₩28,756 | -0.30% | 1.1만 |
|---|
| 2026.05.04 | ₩28,863 | ₩28,909 | ₩28,636 | ₩28,709 | -0.53% | 1.7만 |
|---|
| 2026.05.01 | ₩28,963 | ₩28,963 | ₩28,724 | ₩28,883 | -0.28% | 1.2만 |
|---|
| 2026.04.30 | ₩28,696 | ₩28,829 | ₩28,509 | ₩28,803 | +0.37% | 8.3천 |
|---|
| 2026.04.29 | ₩28,683 | ₩28,802 | ₩28,683 | ₩28,743 | +0.21% | 8.8천 |
|---|
| 2026.04.28 | ₩28,856 | ₩28,856 | ₩28,683 | ₩28,803 | -0.18% | 5.7천 |
|---|
| 2026.04.27 | ₩28,856 | ₩28,856 | ₩28,763 | ₩28,789 | -0.23% | 1.1만 |
|---|
| 2026.04.24 | ₩28,709 | ₩28,856 | ₩28,683 | ₩28,763 | +0.19% | 7.2천 |
|---|
| 2026.04.23 | ₩28,856 | ₩28,896 | ₩28,620 | ₩28,816 | -0.14% | 7.5천 |
|---|
| 2026.04.22 | ₩28,763 | ₩28,950 | ₩28,763 | ₩28,818 | +0.19% | 1.1만 |
|---|
| 2026.04.21 | ₩29,016 | ₩29,056 | ₩28,736 | ₩28,816 | -0.69% | 1.1만 |
|---|
| 2026.04.20 | ₩28,843 | ₩29,003 | ₩28,843 | ₩28,950 | +0.37% | 1.1만 |
|---|
| 2026.04.17 | ₩29,176 | ₩29,176 | ₩28,843 | ₩28,896 | -0.96% | 1.3만 |
|---|
| 2026.04.16 | ₩29,070 | ₩29,070 | ₩28,803 | ₩28,803 | -0.92% | 9.9천 |
|---|
| 2026.04.15 | ₩28,803 | ₩29,083 | ₩28,803 | ₩28,990 | +0.65% | 1.4만 |
|---|
| 2026.04.14 | ₩28,536 | ₩28,803 | ₩28,519 | ₩28,789 | +0.89% | 1.9만 |
|---|
| 2026.04.13 | ₩28,349 | ₩28,496 | ₩28,296 | ₩28,469 | +0.42% | 2.2만 |
|---|
| 2026.04.10 | ₩28,403 | ₩28,416 | ₩28,282 | ₩28,349 | -0.19% | 1.1만 |
|---|
| 2026.04.09 | ₩28,429 | ₩28,429 | ₩28,269 | ₩28,336 | -0.33% | 1.6만 |
|---|
| 2026.04.08 | ₩28,456 | ₩28,523 | ₩28,256 | ₩28,269 | -0.66% | 0 |
|---|
| 2026.04.07 | ₩28,189 | ₩28,269 | ₩28,056 | ₩28,142 | -0.17% | 2.1만 |
|---|
| 2026.04.06 | ₩28,029 | ₩28,176 | ₩28,029 | ₩28,149 | +0.43% | 1.2만 |
|---|
| 2026.04.02 | ₩27,922 | ₩28,109 | ₩27,896 | ₩28,109 | +0.67% | 1.6만 |
|---|
| 2026.04.01 | ₩27,762 | ₩28,763 | ₩27,762 | ₩28,002 | +0.86% | 2.2만 |
|---|
| 2026.03.31 | ₩27,856 | ₩28,082 | ₩27,615 | ₩27,736 | -0.43% | 4.2만 |
|---|
| 2026.03.30 | ₩27,962 | ₩28,096 | ₩27,776 | ₩27,856 | -0.38% | 1.4만 |
|---|
| 2026.03.27 | ₩28,002 | ₩28,084 | ₩27,776 | ₩27,936 | -0.24% | 1.2만 |
|---|
| 2026.03.26 | ₩28,056 | ₩28,216 | ₩27,882 | ₩28,002 | -0.19% | 2.2만 |
|---|
| 2026.03.25 | ₩28,202 | ₩28,363 | ₩28,029 | ₩28,216 | +0.05% | 1.9만 |
|---|
| 2026.03.24 | ₩28,016 | ₩28,216 | ₩27,962 | ₩28,189 | +0.62% | 2.1만 |
|---|
| 2026.03.23 | ₩28,296 | ₩28,569 | ₩28,202 | ₩28,206 | -0.32% | 1.9만 |
|---|
| 2026.03.20 | ₩28,749 | ₩28,749 | ₩28,282 | ₩28,282 | -1.62% | 2.5만 |
|---|
| 2026.03.19 | ₩28,809 | ₩28,809 | ₩28,629 | ₩28,707 | -0.36% | 6.2천 |
|---|
| 2026.03.18 | ₩28,976 | ₩28,976 | ₩28,709 | ₩28,749 | -0.78% | 1.6만 |
|---|
| 2026.03.17 | ₩28,950 | ₩29,083 | ₩28,896 | ₩29,003 | +0.18% | 2.1만 |
|---|
| 2026.03.16 | ₩29,320 | ₩29,483 | ₩28,910 | ₩28,910 | -1.40% | 1.7만 |
|---|
| 2026.03.13 | ₩29,256 | ₩29,256 | ₩29,070 | ₩29,096 | -0.55% | 1.1만 |
|---|
| 2026.03.12 | ₩29,230 | ₩29,323 | ₩29,136 | ₩29,190 | -0.14% | 1.3만 |
|---|
| 2026.03.11 | ₩29,483 | ₩29,483 | ₩29,230 | ₩29,230 | -0.86% | 6.8천 |
|---|
| 2026.03.10 | ₩29,363 | ₩29,396 | ₩29,245 | ₩29,350 | -0.05% | 1 |
|---|
| 2026.03.09 | ₩29,473 | ₩29,517 | ₩29,296 | ₩29,345 | -0.43% | 1 |
|---|
| 2026.03.06 | ₩29,483 | ₩29,496 | ₩29,296 | ₩29,363 | -0.41% | 1 |
|---|
| 2026.03.05 | ₩29,550 | ₩29,643 | ₩29,510 | ₩29,557 | +0.02% | 1 |
|---|
| 2026.03.04 | ₩29,670 | ₩29,702 | ₩29,550 | ₩29,642 | -0.09% | 1 |
|---|
| 2026.03.03 | ₩29,523 | ₩29,710 | ₩29,443 | ₩29,577 | +0.18% | 1 |
|---|
| 2026.03.02 | ₩29,483 | ₩29,789 | ₩29,483 | ₩29,657 | +0.59% | 1 |
|---|
| 2026.02.27 | ₩29,990 | ₩29,990 | ₩29,443 | ₩29,630 | -1.20% | 1 |
|---|
| 2026.02.26 | ₩30,484 | ₩30,484 | ₩30,375 | ₩30,390 | -0.31% | 8.7천 |
|---|
| 2026.02.25 | ₩30,324 | ₩30,497 | ₩30,324 | ₩30,457 | +0.44% | 1 |
|---|
| 2026.02.24 | ₩30,484 | ₩30,484 | ₩30,284 | ₩30,390 | -0.31% | 1 |
|---|
| 2026.02.23 | ₩30,577 | ₩30,577 | ₩30,378 | ₩30,497 | -0.26% | 1 |
|---|
| 2026.02.20 | ₩30,450 | ₩30,520 | ₩30,450 | ₩30,484 | +0.11% | 7.7천 |
|---|
| 2026.02.19 | ₩30,357 | ₩30,537 | ₩30,310 | ₩30,470 | +0.37% | 1.7만 |
|---|
| 2026.02.18 | ₩30,350 | ₩30,497 | ₩30,324 | ₩30,364 | +0.04% | 5.7천 |
|---|
| 2026.02.17 | ₩30,150 | ₩30,470 | ₩30,097 | ₩30,444 | +0.97% | 2.4만 |
|---|
| 2026.02.13 | ₩30,270 | ₩30,284 | ₩29,950 | ₩30,097 | -0.57% | 1.6만 |
|---|
| 2026.02.12 | ₩30,124 | ₩30,257 | ₩30,070 | ₩30,084 | -0.13% | 1.1만 |
|---|
| 2026.02.11 | ₩30,110 | ₩30,177 | ₩30,004 | ₩30,177 | +0.22% | 6.9천 |
|---|
| 2026.02.10 | ₩30,124 | ₩30,150 | ₩30,017 | ₩30,084 | -0.13% | 6.2천 |
|---|
| 2026.02.09 | ₩30,046 | ₩30,150 | ₩29,910 | ₩29,937 | -0.36% | 1.1만 |
|---|
| 2026.02.06 | ₩30,043 | ₩30,244 | ₩29,975 | ₩29,977 | -0.22% | 1.6만 |
|---|
| 2026.02.05 | ₩29,977 | ₩30,110 | ₩29,884 | ₩29,950 | -0.09% | 1.3만 |
|---|
| 2026.02.04 | ₩30,097 | ₩30,097 | ₩29,857 | ₩30,095 | -0.00% | 1.5만 |
|---|
| 2026.02.03 | ₩30,164 | ₩30,175 | ₩29,950 | ₩29,990 | -0.57% | 1.4만 |
|---|
| 2026.02.02 | ₩29,843 | ₩30,350 | ₩29,843 | ₩30,177 | +1.12% | 6.9만 |
|---|
| 2026.01.30 | ₩29,737 | ₩29,857 | ₩29,684 | ₩29,830 | +0.31% | 1.7만 |
|---|
| 2026.01.29 | ₩29,750 | ₩29,817 | ₩29,657 | ₩29,750 | 0.00% | 1.2만 |
|---|
| 2026.01.28 | ₩29,790 | ₩29,883 | ₩29,763 | ₩29,777 | -0.04% | 1.3만 |
|---|
| 2026.01.27 | ₩29,870 | ₩29,948 | ₩29,790 | ₩29,790 | -0.27% | 8.3천 |
|---|
| 2026.01.26 | ₩30,030 | ₩30,110 | ₩29,937 | ₩29,937 | -0.31% | 1.5만 |
|---|
| 2026.01.23 | ₩30,084 | ₩30,129 | ₩29,990 | ₩29,990 | -0.31% | 1.5만 |
|---|
| 2026.01.22 | ₩30,224 | ₩30,337 | ₩30,110 | ₩30,137 | -0.29% | 2.6만 |
|---|
| 2026.01.21 | ₩30,164 | ₩30,324 | ₩30,164 | ₩30,256 | +0.31% | 1.1만 |
|---|
| 2026.01.20 | ₩30,043 | ₩30,230 | ₩29,974 | ₩30,164 | +0.40% | 2.9만 |
|---|
| 2026.01.16 | ₩30,297 | ₩30,297 | ₩30,097 | ₩30,284 | -0.04% | 2만 |
|---|
| 2026.01.15 | ₩30,084 | ₩30,284 | ₩30,084 | ₩30,259 | +0.58% | 2만 |
|---|
| 2026.01.14 | ₩30,030 | ₩30,110 | ₩29,883 | ₩30,038 | +0.03% | 1.4만 |
|---|
| 2026.01.13 | ₩29,817 | ₩30,150 | ₩29,803 | ₩30,030 | +0.72% | 2.5만 |
|---|
| 2026.01.12 | ₩29,817 | ₩30,003 | ₩29,670 | ₩29,750 | -0.22% | 1.3만 |
|---|
| 2026.01.09 | ₩29,910 | ₩30,057 | ₩29,750 | ₩29,777 | -0.45% | 1.7만 |
|---|
| 2026.01.08 | ₩29,883 | ₩30,057 | ₩29,857 | ₩29,883 | 0.00% | 1.7만 |
|---|
| 2026.01.07 | ₩29,790 | ₩29,897 | ₩29,750 | ₩29,897 | +0.36% | 8.3천 |
|---|
| 2026.01.06 | ₩29,897 | ₩29,897 | ₩29,617 | ₩29,750 | -0.49% | 6.6천 |
|---|
| 2026.01.05 | ₩29,710 | ₩30,084 | ₩29,710 | ₩29,843 | +0.45% | 1만 |
|---|
| 2026.01.02 | ₩29,597 | ₩29,817 | ₩29,546 | ₩29,817 | +0.74% | 1.2만 |
|---|
| 2025.12.31 | ₩29,336 | ₩29,617 | ₩29,256 | ₩29,430 | +0.32% | 3.7만 |
|---|
| 2025.12.30 | ₩29,390 | ₩29,430 | ₩29,296 | ₩29,298 | -0.31% | 2.3만 |
|---|
| 2025.12.29 | ₩29,376 | ₩29,470 | ₩29,350 | ₩29,390 | +0.05% | 2만 |
|---|
| 2025.12.26 | ₩29,523 | ₩29,550 | ₩29,403 | ₩29,416 | -0.36% | 1.1만 |
|---|
| 2025.12.24 | ₩29,416 | ₩29,550 | ₩29,390 | ₩29,463 | +0.16% | 7.1천 |
|---|
| 2025.12.23 | ₩29,470 | ₩29,583 | ₩29,376 | ₩29,390 | -0.27% | 7천 |
|---|
| 2025.12.22 | ₩29,697 | ₩29,830 | ₩29,443 | ₩29,497 | -0.67% | 3.2만 |
|---|
| 2025.12.19 | ₩29,723 | ₩29,803 | ₩29,643 | ₩29,737 | +0.04% | 2.2만 |
|---|
| 2025.12.18 | ₩29,750 | ₩29,897 | ₩29,683 | ₩29,710 | -0.13% | 6.4만 |
|---|
| 2025.12.17 | ₩29,883 | ₩29,977 | ₩29,657 | ₩29,683 | -0.67% | 2.7만 |
|---|
| 2025.12.16 | ₩29,830 | ₩29,990 | ₩29,830 | ₩29,950 | +0.40% | 1.5만 |
|---|
| 2025.12.15 | ₩29,963 | ₩30,137 | ₩29,923 | ₩29,923 | -0.13% | 1.6만 |
|---|
| 2025.12.12 | ₩29,843 | ₩30,217 | ₩29,817 | ₩29,910 | +0.22% | 1.5만 |
|---|
| 2025.12.11 | ₩29,910 | ₩30,097 | ₩29,883 | ₩29,923 | +0.04% | 8.6천 |
|---|
| 2025.12.10 | ₩29,890 | ₩30,124 | ₩29,790 | ₩29,857 | -0.11% | 1.6만 |
|---|
| 2025.12.09 | ₩29,963 | ₩30,137 | ₩29,830 | ₩29,857 | -0.36% | 2.7만 |
|---|
| 2025.12.08 | ₩29,857 | ₩29,950 | ₩29,697 | ₩29,857 | 0.00% | 2.6만 |
|---|
| 2025.12.05 | ₩29,790 | ₩30,003 | ₩29,737 | ₩29,925 | +0.45% | 1.9만 |
|---|
| 2025.12.04 | ₩29,777 | ₩29,960 | ₩29,707 | ₩29,777 | 0.00% | 9.9천 |
|---|
| 2025.12.03 | ₩29,697 | ₩29,963 | ₩29,697 | ₩29,857 | +0.54% | 1.8만 |
|---|
| 2025.12.02 | ₩29,910 | ₩29,923 | ₩29,643 | ₩29,777 | -0.45% | 2.8만 |
|---|
| 2025.12.01 | ₩29,897 | ₩29,990 | ₩29,803 | ₩29,803 | -0.31% | 2.4만 |
|---|
| 2025.11.28 | ₩30,325 | ₩30,350 | ₩30,057 | ₩30,084 | -0.80% | 1만 |
|---|
| 2025.11.26 | ₩30,537 | ₩30,670 | ₩30,484 | ₩30,617 | +0.26% | 4.5천 |
|---|
| 2025.11.25 | ₩30,377 | ₩30,657 | ₩30,377 | ₩30,537 | +0.53% | 2.3만 |
|---|
| 2025.11.24 | ₩30,337 | ₩30,484 | ₩30,194 | ₩30,404 | +0.22% | 1.2만 |
|---|
| 2025.11.21 | ₩30,324 | ₩30,324 | ₩30,030 | ₩30,270 | -0.18% | 9.3천 |
|---|
| 2025.11.20 | ₩30,377 | ₩30,590 | ₩30,099 | ₩30,137 | -0.79% | 1.4만 |
|---|
| 2025.11.19 | ₩30,484 | ₩30,484 | ₩30,244 | ₩30,310 | -0.57% | 2.6만 |
|---|
| 2025.11.18 | ₩30,350 | ₩30,537 | ₩30,230 | ₩30,350 | 0.00% | 1.1만 |
|---|
| 2025.11.17 | ₩30,871 | ₩30,871 | ₩30,350 | ₩30,404 | -1.51% | 1.4만 |
|---|
| 2025.11.14 | ₩30,817 | ₩30,871 | ₩30,617 | ₩30,751 | -0.22% | 7.3천 |
|---|
| 2025.11.13 | ₩31,044 | ₩31,071 | ₩30,817 | ₩30,817 | -0.73% | 1.3만 |
|---|
| 2025.11.12 | ₩31,391 | ₩31,418 | ₩31,164 | ₩31,164 | -0.72% | 1.8만 |
|---|
| 2025.11.11 | ₩31,204 | ₩31,457 | ₩31,030 | ₩31,324 | +0.38% | 1.9만 |
|---|
| 2025.11.10 | ₩30,963 | ₩31,111 | ₩30,963 | ₩31,111 | +0.48% | 6.7천 |
|---|
| 2025.11.07 | ₩30,937 | ₩31,044 | ₩30,844 | ₩30,951 | +0.04% | 9.4천 |
|---|
| 2025.11.06 | ₩31,044 | ₩31,164 | ₩30,941 | ₩31,097 | +0.17% | 2.2만 |
|---|
| 2025.11.05 | ₩30,871 | ₩31,137 | ₩30,777 | ₩30,924 | +0.17% | 1.1만 |
|---|
| 2025.11.04 | ₩30,630 | ₩30,857 | ₩30,630 | ₩30,697 | +0.22% | 1.5만 |
|---|
| 2025.11.03 | ₩31,391 | ₩31,391 | ₩30,657 | ₩30,804 | -1.87% | 2.7만 |
|---|
| 2025.10.31 | ₩31,111 | ₩31,338 | ₩30,857 | ₩30,857 | -0.81% | 3.3만 |
|---|
| 2025.10.30 | ₩31,311 | ₩31,540 | ₩31,057 | ₩31,151 | -0.51% | 1.2만 |
|---|
| 2025.10.29 | ₩31,684 | ₩31,684 | ₩31,284 | ₩31,324 | -1.14% | 2.6만 |
|---|
| 2025.10.28 | ₩31,751 | ₩31,751 | ₩31,498 | ₩31,498 | -0.80% | 1.3만 |
|---|
| 2025.10.27 | ₩31,596 | ₩31,738 | ₩31,596 | ₩31,671 | +0.24% | 4.8천 |
|---|
| 2025.10.24 | ₩31,511 | ₩31,724 | ₩31,498 | ₩31,618 | +0.34% | 1.7만 |
|---|
| 2025.10.23 | ₩31,244 | ₩31,564 | ₩31,244 | ₩31,471 | +0.73% | 9.1천 |
|---|
| 2025.10.22 | ₩31,186 | ₩31,484 | ₩31,186 | ₩31,351 | +0.53% | 2.3만 |
|---|
| 2025.10.21 | ₩31,071 | ₩31,364 | ₩31,071 | ₩31,231 | +0.52% | 8.9천 |
|---|
| 2025.10.20 | ₩31,137 | ₩31,284 | ₩31,032 | ₩31,137 | 0.00% | 1.3만 |
|---|
| 2025.10.17 | ₩30,831 | ₩31,017 | ₩30,817 | ₩30,937 | +0.35% | 2만 |
|---|
| 2025.10.16 | ₩30,804 | ₩31,057 | ₩30,791 | ₩30,817 | +0.04% | 1.5만 |
|---|
| 2025.10.15 | ₩30,791 | ₩30,951 | ₩30,791 | ₩30,817 | +0.09% | 1.7만 |
|---|
| 2025.10.14 | ₩30,844 | ₩30,977 | ₩30,737 | ₩30,777 | -0.22% | 2.5만 |
|---|
| 2025.10.13 | ₩31,151 | ₩31,191 | ₩30,911 | ₩30,964 | -0.60% | 2.7만 |
|---|
| 2025.10.10 | ₩31,111 | ₩31,351 | ₩30,893 | ₩31,004 | -0.34% | 1.4만 |
|---|
