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 | ₩25,422 | ₩25,706 | ₩25,288 | ₩25,395 | -0.11% | 1.2만 |
| 2026.10.08 | ₩25,168 | ₩25,449 | ₩24,995 | ₩25,317 | +0.59% | 4.5만 |
| 2026.10.07 | ₩25,395 | ₩25,522 | ₩25,141 | ₩25,168 | -0.89% | 2.3만 |
| 2026.10.06 | ₩26,103 | ₩26,103 | ₩25,609 | ₩25,609 | -1.89% | 7.1만 |
| 2026.10.05 | ₩25,769 | ₩26,176 | ₩25,769 | ₩26,096 | +1.27% | 1.3만 |
| 2026.10.02 | ₩26,417 | ₩26,417 | ₩25,796 | ₩25,943 | -1.79% | 9.7천 |
| 2026.10.01 | ₩25,969 | ₩26,310 | ₩25,756 | ₩26,156 | +0.72% | 4만 |
| 2026.09.30 | ₩26,477 | ₩26,610 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,250 |
| -0.86% |
| 21.9만 |
| 2026.09.29 | ₩26,183 | ₩26,517 | ₩26,183 | ₩26,450 | +1.02% | 3.5만 |
|---|
| 2026.09.28 | ₩26,437 | ₩26,530 | ₩26,183 | ₩26,276 | -0.61% | 3.3만 |
|---|
| 2026.09.25 | ₩26,517 | ₩26,610 | ₩26,236 | ₩26,557 | +0.15% | 4.2만 |
|---|
| 2026.09.24 | ₩26,263 | ₩26,717 | ₩26,263 | ₩26,356 | +0.36% | 3.4만 |
|---|
| 2026.09.23 | ₩26,450 | ₩26,570 | ₩26,210 | ₩26,397 | -0.20% | 2.8만 |
|---|
| 2026.09.22 | ₩26,570 | ₩26,677 | ₩26,330 | ₩26,503 | -0.25% | 2.1만 |
|---|
| 2026.09.21 | ₩26,690 | ₩26,751 | ₩26,497 | ₩26,557 | -0.50% | 3.6만 |
|---|
| 2026.09.18 | ₩26,290 | ₩26,637 | ₩26,184 | ₩26,623 | +1.27% | 1.8만 |
|---|
| 2026.09.17 | ₩26,330 | ₩26,463 | ₩26,049 | ₩26,290 | -0.15% | 1.8만 |
|---|
| 2026.09.16 | ₩26,170 | ₩26,637 | ₩26,073 | ₩26,210 | +0.15% | 2.1만 |
|---|
| 2026.09.15 | ₩26,036 | ₩26,036 | ₩25,716 | ₩25,956 | -0.31% | 3.8만 |
|---|
| 2026.09.14 | ₩26,049 | ₩26,143 | ₩25,969 | ₩26,089 | +0.15% | 2.2만 |
|---|
| 2026.09.11 | ₩26,183 | ₩26,557 | ₩26,043 | ₩26,116 | -0.25% | 1.2만 |
|---|
| 2026.09.10 | ₩26,223 | ₩26,529 | ₩25,916 | ₩26,089 | -0.51% | 3.9만 |
|---|
| 2026.09.09 | ₩26,503 | ₩26,597 | ₩26,330 | ₩26,397 | -0.40% | 1.8만 |
|---|
| 2026.09.08 | ₩26,557 | ₩26,684 | ₩26,305 | ₩26,510 | -0.18% | 1.7만 |
|---|
| 2026.09.04 | ₩26,530 | ₩26,650 | ₩26,330 | ₩26,543 | +0.05% | 1.3만 |
|---|
| 2026.09.03 | ₩26,664 | ₩26,837 | ₩26,543 | ₩26,557 | -0.40% | 2.8만 |
|---|
| 2026.09.02 | ₩26,597 | ₩26,784 | ₩26,543 | ₩26,650 | +0.20% | 2.8만 |
|---|
| 2026.09.01 | ₩26,784 | ₩27,104 | ₩26,503 | ₩26,664 | -0.45% | 2.6만 |
|---|
| 2026.08.31 | ₩27,211 | ₩27,211 | ₩26,804 | ₩26,957 | -0.93% | 3.1만 |
|---|
| 2026.08.28 | ₩27,571 | ₩27,705 | ₩27,411 | ₩27,518 | -0.19% | 2.7만 |
|---|
| 2026.08.27 | ₩27,558 | ₩27,638 | ₩27,558 | ₩27,625 | +0.24% | 2만 |
|---|
| 2026.08.26 | ₩27,692 | ₩27,785 | ₩27,478 | ₩27,571 | -0.43% | 3.5만 |
|---|
| 2026.08.25 | ₩27,678 | ₩27,942 | ₩27,478 | ₩27,839 | +0.58% | 1.3만 |
|---|
| 2026.08.24 | ₩27,598 | ₩27,685 | ₩27,531 | ₩27,598 | +0.00% | 1.8만 |
|---|
| 2026.08.21 | ₩27,465 | ₩27,598 | ₩27,465 | ₩27,585 | +0.44% | 1.9만 |
|---|
| 2026.08.20 | ₩27,571 | ₩27,642 | ₩27,465 | ₩27,478 | -0.34% | 1.9만 |
|---|
| 2026.08.19 | ₩27,718 | ₩27,745 | ₩27,545 | ₩27,692 | -0.10% | 4.2만 |
|---|
| 2026.08.18 | ₩27,518 | ₩27,718 | ₩27,465 | ₩27,638 | +0.44% | 1.9만 |
|---|
| 2026.08.17 | ₩27,652 | ₩27,692 | ₩27,545 | ₩27,571 | -0.29% | 2.1만 |
|---|
| 2026.08.14 | ₩27,705 | ₩27,705 | ₩27,583 | ₩27,585 | -0.43% | 1.7만 |
|---|
| 2026.08.13 | ₩27,625 | ₩27,718 | ₩27,558 | ₩27,645 | +0.07% | 6.8천 |
|---|
| 2026.08.12 | ₩27,612 | ₩27,718 | ₩27,545 | ₩27,598 | -0.05% | 2.7만 |
|---|
| 2026.08.11 | ₩27,505 | ₩27,715 | ₩27,505 | ₩27,612 | +0.39% | 5.6천 |
|---|
| 2026.08.10 | ₩27,745 | ₩27,745 | ₩27,532 | ₩27,585 | -0.58% | 2.9만 |
|---|
| 2026.08.07 | ₩27,625 | ₩27,678 | ₩27,518 | ₩27,678 | +0.19% | 1.1만 |
|---|
| 2026.08.06 | ₩27,705 | ₩27,705 | ₩27,518 | ₩27,612 | -0.34% | 9천 |
|---|
| 2026.08.05 | ₩27,638 | ₩27,652 | ₩27,572 | ₩27,625 | -0.05% | 2만 |
|---|
| 2026.08.04 | ₩27,812 | ₩27,812 | ₩27,625 | ₩27,638 | -0.62% | 2.2만 |
|---|
| 2026.08.03 | ₩27,798 | ₩27,812 | ₩27,664 | ₩27,772 | -0.10% | 1.7만 |
|---|
| 2026.07.31 | ₩27,839 | ₩27,839 | ₩27,692 | ₩27,692 | -0.53% | 4.5만 |
|---|
| 2026.07.30 | ₩27,625 | ₩27,785 | ₩27,625 | ₩27,785 | +0.58% | 1.6만 |
|---|
| 2026.07.29 | ₩27,785 | ₩27,812 | ₩27,612 | ₩27,745 | -0.14% | 1.3만 |
|---|
| 2026.07.28 | ₩27,545 | ₩27,785 | ₩27,545 | ₩27,785 | +0.87% | 1.5만 |
|---|
| 2026.07.27 | ₩27,638 | ₩27,705 | ₩27,532 | ₩27,625 | -0.05% | 9.4천 |
|---|
| 2026.07.24 | ₩27,491 | ₩27,665 | ₩27,491 | ₩27,598 | +0.39% | 2.1만 |
|---|
| 2026.07.23 | ₩27,705 | ₩27,772 | ₩27,438 | ₩27,505 | -0.72% | 1.4만 |
|---|
| 2026.07.22 | ₩27,705 | ₩27,865 | ₩27,705 | ₩27,798 | +0.34% | 7.1천 |
|---|
| 2026.07.21 | ₩27,758 | ₩27,879 | ₩27,732 | ₩27,798 | +0.14% | 9.3천 |
|---|
| 2026.07.20 | ₩27,905 | ₩28,012 | ₩27,759 | ₩27,839 | -0.24% | 2.1만 |
|---|
| 2026.07.17 | ₩27,798 | ₩27,999 | ₩27,785 | ₩27,785 | -0.05% | 1.2만 |
|---|
| 2026.07.16 | ₩27,839 | ₩28,012 | ₩27,812 | ₩27,999 | +0.58% | 2.1만 |
|---|
| 2026.07.15 | ₩27,745 | ₩27,905 | ₩27,718 | ₩27,905 | +0.58% | 3.3만 |
|---|
| 2026.07.14 | ₩27,652 | ₩27,798 | ₩27,465 | ₩27,758 | +0.39% | 1.2만 |
|---|
| 2026.07.13 | ₩27,505 | ₩27,732 | ₩27,465 | ₩27,718 | +0.78% | 5.1만 |
|---|
| 2026.07.10 | ₩27,571 | ₩27,615 | ₩27,478 | ₩27,612 | +0.15% | 1.7만 |
|---|
| 2026.07.09 | ₩27,558 | ₩27,665 | ₩27,465 | ₩27,652 | +0.34% | 2.7만 |
|---|
| 2026.07.08 | ₩27,518 | ₩27,678 | ₩27,411 | ₩27,531 | +0.05% | 3.7만 |
|---|
| 2026.07.07 | ₩27,718 | ₩27,804 | ₩27,531 | ₩27,625 | -0.34% | 3.2만 |
|---|
| 2026.07.06 | ₩27,678 | ₩27,812 | ₩27,678 | ₩27,812 | +0.48% | 3.2만 |
|---|
| 2026.07.02 | ₩27,678 | ₩27,705 | ₩27,531 | ₩27,652 | -0.10% | 1.5만 |
|---|
| 2026.07.01 | ₩27,451 | ₩27,705 | ₩27,451 | ₩27,571 | +0.44% | 5.2만 |
|---|
| 2026.06.30 | ₩27,318 | ₩27,465 | ₩27,278 | ₩27,385 | +0.24% | 26만 |
|---|
| 2026.06.29 | ₩27,264 | ₩27,465 | ₩27,238 | ₩27,291 | +0.10% | 13.3만 |
|---|
| 2026.06.26 | ₩27,531 | ₩27,732 | ₩27,251 | ₩27,251 | -1.02% | 3.6만 |
|---|
| 2026.06.25 | ₩27,758 | ₩27,954 | ₩27,465 | ₩27,612 | -0.53% | 4.6만 |
|---|
| 2026.06.24 | ₩27,999 | ₩28,152 | ₩27,652 | ₩27,678 | -1.14% | 3.6만 |
|---|
| 2026.06.23 | ₩28,132 | ₩28,166 | ₩27,999 | ₩27,999 | -0.47% | 1.7만 |
|---|
| 2026.06.22 | ₩28,292 | ₩28,439 | ₩28,065 | ₩28,186 | -0.38% | 1.6만 |
|---|
| 2026.06.18 | ₩28,333 | ₩28,519 | ₩28,333 | ₩28,399 | +0.24% | 5.8천 |
|---|
| 2026.06.17 | ₩28,453 | ₩28,493 | ₩28,346 | ₩28,386 | -0.23% | 1.3만 |
|---|
| 2026.06.16 | ₩28,486 | ₩28,486 | ₩28,333 | ₩28,413 | -0.26% | 8천 |
|---|
| 2026.06.15 | ₩28,546 | ₩28,546 | ₩28,386 | ₩28,479 | -0.23% | 7.9천 |
|---|
| 2026.06.12 | ₩28,226 | ₩28,439 | ₩28,226 | ₩28,426 | +0.71% | 1.4만 |
|---|
| 2026.06.11 | ₩28,106 | ₩28,292 | ₩28,039 | ₩28,292 | +0.67% | 1.1만 |
|---|
| 2026.06.10 | ₩28,306 | ₩28,373 | ₩28,106 | ₩28,172 | -0.47% | 1.7만 |
|---|
| 2026.06.09 | ₩28,199 | ₩28,292 | ₩28,052 | ₩28,212 | +0.05% | 1만 |
|---|
| 2026.06.08 | ₩28,373 | ₩28,466 | ₩28,172 | ₩28,266 | -0.38% | 8.7천 |
|---|
| 2026.06.05 | ₩28,279 | ₩28,406 | ₩28,174 | ₩28,346 | +0.24% | 1.2만 |
|---|
| 2026.06.04 | ₩28,386 | ₩28,526 | ₩28,306 | ₩28,386 | 0.00% | 2만 |
|---|
| 2026.06.03 | ₩28,279 | ₩28,506 | ₩28,106 | ₩28,386 | +0.38% | 8만 |
|---|
| 2026.06.02 | ₩28,426 | ₩28,439 | ₩28,226 | ₩28,319 | -0.38% | 1.3만 |
|---|
| 2026.06.01 | ₩28,252 | ₩28,386 | ₩28,172 | ₩28,350 | +0.34% | 1.2만 |
|---|
| 2026.05.29 | ₩28,306 | ₩28,333 | ₩28,092 | ₩28,266 | -0.14% | 3.1만 |
|---|
| 2026.05.28 | ₩28,786 | ₩28,851 | ₩28,673 | ₩28,760 | -0.09% | 5.7천 |
|---|
| 2026.05.27 | ₩28,760 | ₩28,760 | ₩28,506 | ₩28,746 | -0.05% | 1.7만 |
|---|
| 2026.05.26 | ₩28,453 | ₩28,706 | ₩28,414 | ₩28,660 | +0.73% | 2만 |
|---|
| 2026.05.22 | ₩28,466 | ₩28,600 | ₩28,292 | ₩28,373 | -0.33% | 1.1만 |
|---|
| 2026.05.21 | ₩28,495 | ₩28,559 | ₩28,212 | ₩28,439 | -0.19% | 1만 |
|---|
| 2026.05.20 | ₩28,479 | ₩28,493 | ₩28,333 | ₩28,493 | +0.05% | 1.3만 |
|---|
| 2026.05.19 | ₩28,413 | ₩28,559 | ₩28,346 | ₩28,413 | 0.00% | 1.3만 |
|---|
| 2026.05.18 | ₩28,493 | ₩28,720 | ₩28,493 | ₩28,559 | +0.23% | 1만 |
|---|
| 2026.05.15 | ₩28,706 | ₩28,773 | ₩28,499 | ₩28,506 | -0.70% | 5.1만 |
|---|
| 2026.05.14 | ₩28,733 | ₩28,840 | ₩28,706 | ₩28,797 | +0.23% | 9.5천 |
|---|
| 2026.05.13 | ₩28,746 | ₩28,746 | ₩28,580 | ₩28,746 | 0.00% | 1.6만 |
|---|
| 2026.05.12 | ₩28,773 | ₩28,813 | ₩28,666 | ₩28,680 | -0.32% | 1.3만 |
|---|
| 2026.05.11 | ₩28,786 | ₩28,853 | ₩28,680 | ₩28,803 | +0.06% | 1.5만 |
|---|
| 2026.05.08 | ₩28,773 | ₩28,786 | ₩28,653 | ₩28,773 | 0.00% | 9.2천 |
|---|
| 2026.05.07 | ₩28,760 | ₩28,893 | ₩28,733 | ₩28,798 | +0.13% | 1만 |
|---|
| 2026.05.06 | ₩28,907 | ₩29,002 | ₩28,739 | ₩28,893 | -0.05% | 9.7천 |
|---|
| 2026.05.05 | ₩28,867 | ₩28,973 | ₩28,666 | ₩28,780 | -0.30% | 1.1만 |
|---|
| 2026.05.04 | ₩28,887 | ₩28,933 | ₩28,660 | ₩28,733 | -0.53% | 1.7만 |
|---|
| 2026.05.01 | ₩28,987 | ₩28,987 | ₩28,747 | ₩28,907 | -0.28% | 1.2만 |
|---|
| 2026.04.30 | ₩28,720 | ₩28,853 | ₩28,533 | ₩28,827 | +0.37% | 8.3천 |
|---|
| 2026.04.29 | ₩28,706 | ₩28,825 | ₩28,706 | ₩28,766 | +0.21% | 8.8천 |
|---|
| 2026.04.28 | ₩28,880 | ₩28,880 | ₩28,706 | ₩28,827 | -0.18% | 5.7천 |
|---|
| 2026.04.27 | ₩28,880 | ₩28,880 | ₩28,787 | ₩28,813 | -0.23% | 1.1만 |
|---|
| 2026.04.24 | ₩28,733 | ₩28,880 | ₩28,706 | ₩28,787 | +0.19% | 7.2천 |
|---|
| 2026.04.23 | ₩28,880 | ₩28,920 | ₩28,643 | ₩28,840 | -0.14% | 7.5천 |
|---|
| 2026.04.22 | ₩28,786 | ₩28,973 | ₩28,786 | ₩28,842 | +0.19% | 1.1만 |
|---|
| 2026.04.21 | ₩29,040 | ₩29,080 | ₩28,760 | ₩28,840 | -0.69% | 1.1만 |
|---|
| 2026.04.20 | ₩28,867 | ₩29,027 | ₩28,867 | ₩28,973 | +0.37% | 1.1만 |
|---|
| 2026.04.17 | ₩29,200 | ₩29,200 | ₩28,867 | ₩28,920 | -0.96% | 1.3만 |
|---|
| 2026.04.16 | ₩29,094 | ₩29,094 | ₩28,827 | ₩28,827 | -0.92% | 9.9천 |
|---|
| 2026.04.15 | ₩28,827 | ₩29,107 | ₩28,827 | ₩29,013 | +0.65% | 1.4만 |
|---|
| 2026.04.14 | ₩28,559 | ₩28,827 | ₩28,543 | ₩28,813 | +0.89% | 1.9만 |
|---|
| 2026.04.13 | ₩28,373 | ₩28,519 | ₩28,319 | ₩28,493 | +0.42% | 2.2만 |
|---|
| 2026.04.10 | ₩28,426 | ₩28,439 | ₩28,306 | ₩28,373 | -0.19% | 1.1만 |
|---|
| 2026.04.09 | ₩28,453 | ₩28,453 | ₩28,292 | ₩28,359 | -0.33% | 1.6만 |
|---|
| 2026.04.08 | ₩28,479 | ₩28,546 | ₩28,279 | ₩28,292 | -0.66% | 0 |
|---|
| 2026.04.07 | ₩28,212 | ₩28,292 | ₩28,079 | ₩28,166 | -0.17% | 2.1만 |
|---|
| 2026.04.06 | ₩28,052 | ₩28,199 | ₩28,052 | ₩28,172 | +0.43% | 1.2만 |
|---|
| 2026.04.02 | ₩27,945 | ₩28,132 | ₩27,919 | ₩28,132 | +0.67% | 1.6만 |
|---|
| 2026.04.01 | ₩27,785 | ₩28,786 | ₩27,785 | ₩28,025 | +0.86% | 2.2만 |
|---|
| 2026.03.31 | ₩27,879 | ₩28,106 | ₩27,638 | ₩27,758 | -0.43% | 4.2만 |
|---|
| 2026.03.30 | ₩27,985 | ₩28,119 | ₩27,798 | ₩27,879 | -0.38% | 1.4만 |
|---|
| 2026.03.27 | ₩28,025 | ₩28,107 | ₩27,798 | ₩27,959 | -0.24% | 1.2만 |
|---|
| 2026.03.26 | ₩28,079 | ₩28,239 | ₩27,905 | ₩28,025 | -0.19% | 2.2만 |
|---|
| 2026.03.25 | ₩28,226 | ₩28,386 | ₩28,052 | ₩28,239 | +0.05% | 1.9만 |
|---|
| 2026.03.24 | ₩28,039 | ₩28,239 | ₩27,985 | ₩28,212 | +0.62% | 2.1만 |
|---|
| 2026.03.23 | ₩28,319 | ₩28,593 | ₩28,226 | ₩28,229 | -0.32% | 1.9만 |
|---|
| 2026.03.20 | ₩28,773 | ₩28,773 | ₩28,306 | ₩28,306 | -1.62% | 2.5만 |
|---|
| 2026.03.19 | ₩28,833 | ₩28,833 | ₩28,653 | ₩28,731 | -0.36% | 6.2천 |
|---|
| 2026.03.18 | ₩29,000 | ₩29,000 | ₩28,733 | ₩28,773 | -0.78% | 1.6만 |
|---|
| 2026.03.17 | ₩28,973 | ₩29,107 | ₩28,920 | ₩29,027 | +0.18% | 2.1만 |
|---|
| 2026.03.16 | ₩29,344 | ₩29,507 | ₩28,933 | ₩28,933 | -1.40% | 1.7만 |
|---|
| 2026.03.13 | ₩29,280 | ₩29,280 | ₩29,094 | ₩29,120 | -0.55% | 1.1만 |
|---|
| 2026.03.12 | ₩29,254 | ₩29,347 | ₩29,160 | ₩29,214 | -0.14% | 1.3만 |
|---|
| 2026.03.11 | ₩29,507 | ₩29,507 | ₩29,254 | ₩29,254 | -0.86% | 6.8천 |
|---|
| 2026.03.10 | ₩29,387 | ₩29,421 | ₩29,269 | ₩29,374 | -0.05% | 1 |
|---|
| 2026.03.09 | ₩29,498 | ₩29,541 | ₩29,321 | ₩29,369 | -0.43% | 1 |
|---|
| 2026.03.06 | ₩29,507 | ₩29,521 | ₩29,321 | ₩29,387 | -0.41% | 1 |
|---|
| 2026.03.05 | ₩29,574 | ₩29,668 | ₩29,534 | ₩29,581 | +0.02% | 1 |
|---|
| 2026.03.04 | ₩29,694 | ₩29,727 | ₩29,574 | ₩29,667 | -0.09% | 1 |
|---|
| 2026.03.03 | ₩29,548 | ₩29,734 | ₩29,467 | ₩29,601 | +0.18% | 1 |
|---|
| 2026.03.02 | ₩29,507 | ₩29,814 | ₩29,507 | ₩29,681 | +0.59% | 1 |
|---|
| 2026.02.27 | ₩30,015 | ₩30,015 | ₩29,467 | ₩29,654 | -1.20% | 1 |
|---|
| 2026.02.26 | ₩30,509 | ₩30,509 | ₩30,400 | ₩30,415 | -0.31% | 8.7천 |
|---|
| 2026.02.25 | ₩30,349 | ₩30,522 | ₩30,349 | ₩30,482 | +0.44% | 1 |
|---|
| 2026.02.24 | ₩30,509 | ₩30,509 | ₩30,309 | ₩30,415 | -0.31% | 1 |
|---|
| 2026.02.23 | ₩30,602 | ₩30,602 | ₩30,403 | ₩30,522 | -0.26% | 1 |
|---|
| 2026.02.20 | ₩30,475 | ₩30,545 | ₩30,475 | ₩30,509 | +0.11% | 7.7천 |
|---|
| 2026.02.19 | ₩30,382 | ₩30,562 | ₩30,335 | ₩30,496 | +0.37% | 1.7만 |
|---|
| 2026.02.18 | ₩30,375 | ₩30,522 | ₩30,349 | ₩30,389 | +0.04% | 5.7천 |
|---|
| 2026.02.17 | ₩30,175 | ₩30,496 | ₩30,122 | ₩30,469 | +0.97% | 2.4만 |
|---|
| 2026.02.13 | ₩30,295 | ₩30,309 | ₩29,975 | ₩30,122 | -0.57% | 1.6만 |
|---|
| 2026.02.12 | ₩30,148 | ₩30,282 | ₩30,095 | ₩30,108 | -0.13% | 1.1만 |
|---|
| 2026.02.11 | ₩30,135 | ₩30,202 | ₩30,028 | ₩30,202 | +0.22% | 6.9천 |
|---|
| 2026.02.10 | ₩30,148 | ₩30,175 | ₩30,042 | ₩30,108 | -0.13% | 6.2천 |
|---|
| 2026.02.09 | ₩30,071 | ₩30,175 | ₩29,935 | ₩29,961 | -0.36% | 1.1만 |
|---|
| 2026.02.06 | ₩30,068 | ₩30,269 | ₩30,000 | ₩30,001 | -0.22% | 1.6만 |
|---|
| 2026.02.05 | ₩30,001 | ₩30,135 | ₩29,908 | ₩29,975 | -0.09% | 1.3만 |
|---|
| 2026.02.04 | ₩30,122 | ₩30,122 | ₩29,881 | ₩30,120 | -0.00% | 1.5만 |
|---|
| 2026.02.03 | ₩30,188 | ₩30,200 | ₩29,975 | ₩30,015 | -0.57% | 1.4만 |
|---|
| 2026.02.02 | ₩29,868 | ₩30,375 | ₩29,868 | ₩30,202 | +1.12% | 6.9만 |
|---|
| 2026.01.30 | ₩29,761 | ₩29,881 | ₩29,708 | ₩29,855 | +0.31% | 1.7만 |
|---|
| 2026.01.29 | ₩29,775 | ₩29,841 | ₩29,681 | ₩29,775 | 0.00% | 1.2만 |
|---|
| 2026.01.28 | ₩29,815 | ₩29,908 | ₩29,788 | ₩29,801 | -0.04% | 1.3만 |
|---|
| 2026.01.27 | ₩29,895 | ₩29,973 | ₩29,815 | ₩29,815 | -0.27% | 8.3천 |
|---|
| 2026.01.26 | ₩30,055 | ₩30,135 | ₩29,961 | ₩29,961 | -0.31% | 1.5만 |
|---|
| 2026.01.23 | ₩30,108 | ₩30,154 | ₩30,015 | ₩30,015 | -0.31% | 1.5만 |
|---|
| 2026.01.22 | ₩30,249 | ₩30,362 | ₩30,135 | ₩30,162 | -0.29% | 2.6만 |
|---|
| 2026.01.21 | ₩30,188 | ₩30,349 | ₩30,188 | ₩30,281 | +0.31% | 1.1만 |
|---|
| 2026.01.20 | ₩30,068 | ₩30,255 | ₩29,999 | ₩30,188 | +0.40% | 2.9만 |
|---|
| 2026.01.16 | ₩30,322 | ₩30,322 | ₩30,122 | ₩30,309 | -0.04% | 2만 |
|---|
| 2026.01.15 | ₩30,108 | ₩30,309 | ₩30,108 | ₩30,284 | +0.58% | 2만 |
|---|
| 2026.01.14 | ₩30,055 | ₩30,135 | ₩29,908 | ₩30,063 | +0.03% | 1.4만 |
|---|
| 2026.01.13 | ₩29,841 | ₩30,175 | ₩29,828 | ₩30,055 | +0.72% | 2.5만 |
|---|
| 2026.01.12 | ₩29,841 | ₩30,028 | ₩29,694 | ₩29,775 | -0.22% | 1.3만 |
|---|
| 2026.01.09 | ₩29,935 | ₩30,081 | ₩29,775 | ₩29,801 | -0.45% | 1.7만 |
|---|
| 2026.01.08 | ₩29,908 | ₩30,082 | ₩29,881 | ₩29,908 | 0.00% | 1.7만 |
|---|
| 2026.01.07 | ₩29,815 | ₩29,921 | ₩29,775 | ₩29,921 | +0.36% | 8.3천 |
|---|
| 2026.01.06 | ₩29,921 | ₩29,921 | ₩29,641 | ₩29,775 | -0.49% | 6.6천 |
|---|
| 2026.01.05 | ₩29,734 | ₩30,108 | ₩29,734 | ₩29,868 | +0.45% | 1만 |
|---|
| 2026.01.02 | ₩29,621 | ₩29,841 | ₩29,570 | ₩29,841 | +0.74% | 1.2만 |
|---|
| 2025.12.31 | ₩29,361 | ₩29,641 | ₩29,280 | ₩29,454 | +0.32% | 3.7만 |
|---|
| 2025.12.30 | ₩29,414 | ₩29,454 | ₩29,321 | ₩29,322 | -0.31% | 2.3만 |
|---|
| 2025.12.29 | ₩29,401 | ₩29,494 | ₩29,374 | ₩29,414 | +0.05% | 2만 |
|---|
| 2025.12.26 | ₩29,548 | ₩29,574 | ₩29,427 | ₩29,441 | -0.36% | 1.1만 |
|---|
| 2025.12.24 | ₩29,441 | ₩29,574 | ₩29,414 | ₩29,487 | +0.16% | 7.1천 |
|---|
| 2025.12.23 | ₩29,494 | ₩29,608 | ₩29,401 | ₩29,414 | -0.27% | 7천 |
|---|
| 2025.12.22 | ₩29,721 | ₩29,855 | ₩29,467 | ₩29,521 | -0.67% | 3.2만 |
|---|
| 2025.12.19 | ₩29,748 | ₩29,828 | ₩29,668 | ₩29,761 | +0.04% | 2.2만 |
|---|
| 2025.12.18 | ₩29,775 | ₩29,921 | ₩29,708 | ₩29,734 | -0.13% | 6.4만 |
|---|
| 2025.12.17 | ₩29,908 | ₩30,001 | ₩29,681 | ₩29,708 | -0.67% | 2.7만 |
|---|
| 2025.12.16 | ₩29,855 | ₩30,015 | ₩29,855 | ₩29,975 | +0.40% | 1.5만 |
|---|
| 2025.12.15 | ₩29,988 | ₩30,162 | ₩29,948 | ₩29,948 | -0.13% | 1.6만 |
|---|
| 2025.12.12 | ₩29,868 | ₩30,242 | ₩29,841 | ₩29,935 | +0.22% | 1.5만 |
|---|
| 2025.12.11 | ₩29,935 | ₩30,122 | ₩29,908 | ₩29,948 | +0.04% | 8.6천 |
|---|
| 2025.12.10 | ₩29,915 | ₩30,148 | ₩29,815 | ₩29,881 | -0.11% | 1.6만 |
|---|
| 2025.12.09 | ₩29,988 | ₩30,162 | ₩29,855 | ₩29,881 | -0.36% | 2.7만 |
|---|
| 2025.12.08 | ₩29,881 | ₩29,975 | ₩29,721 | ₩29,881 | 0.00% | 2.6만 |
|---|
| 2025.12.05 | ₩29,815 | ₩30,028 | ₩29,761 | ₩29,950 | +0.45% | 1.9만 |
|---|
| 2025.12.04 | ₩29,801 | ₩29,984 | ₩29,732 | ₩29,801 | 0.00% | 9.9천 |
|---|
| 2025.12.03 | ₩29,721 | ₩29,988 | ₩29,721 | ₩29,881 | +0.54% | 1.8만 |
|---|
| 2025.12.02 | ₩29,935 | ₩29,948 | ₩29,668 | ₩29,801 | -0.45% | 2.8만 |
|---|
| 2025.12.01 | ₩29,921 | ₩30,015 | ₩29,828 | ₩29,828 | -0.31% | 2.4만 |
|---|
| 2025.11.28 | ₩30,350 | ₩30,375 | ₩30,082 | ₩30,108 | -0.80% | 1만 |
|---|
| 2025.11.26 | ₩30,562 | ₩30,696 | ₩30,509 | ₩30,642 | +0.26% | 4.5천 |
|---|
| 2025.11.25 | ₩30,402 | ₩30,682 | ₩30,402 | ₩30,562 | +0.53% | 2.3만 |
|---|
| 2025.11.24 | ₩30,362 | ₩30,509 | ₩30,219 | ₩30,429 | +0.22% | 1.2만 |
|---|
| 2025.11.21 | ₩30,349 | ₩30,349 | ₩30,055 | ₩30,295 | -0.18% | 9.3천 |
|---|
| 2025.11.20 | ₩30,402 | ₩30,616 | ₩30,123 | ₩30,162 | -0.79% | 1.4만 |
|---|
| 2025.11.19 | ₩30,509 | ₩30,509 | ₩30,269 | ₩30,335 | -0.57% | 2.6만 |
|---|
| 2025.11.18 | ₩30,375 | ₩30,562 | ₩30,255 | ₩30,375 | 0.00% | 1.1만 |
|---|
| 2025.11.17 | ₩30,896 | ₩30,896 | ₩30,375 | ₩30,429 | -1.51% | 1.4만 |
|---|
| 2025.11.14 | ₩30,843 | ₩30,896 | ₩30,643 | ₩30,776 | -0.22% | 7.3천 |
|---|
| 2025.11.13 | ₩31,070 | ₩31,096 | ₩30,843 | ₩30,843 | -0.73% | 1.3만 |
|---|
| 2025.11.12 | ₩31,417 | ₩31,443 | ₩31,190 | ₩31,190 | -0.72% | 1.8만 |
|---|
| 2025.11.11 | ₩31,230 | ₩31,483 | ₩31,056 | ₩31,350 | +0.38% | 1.9만 |
|---|
| 2025.11.10 | ₩30,989 | ₩31,136 | ₩30,989 | ₩31,136 | +0.48% | 6.7천 |
|---|
| 2025.11.07 | ₩30,963 | ₩31,070 | ₩30,869 | ₩30,976 | +0.04% | 9.4천 |
|---|
| 2025.11.06 | ₩31,070 | ₩31,190 | ₩30,967 | ₩31,123 | +0.17% | 2.2만 |
|---|
| 2025.11.05 | ₩30,896 | ₩31,163 | ₩30,803 | ₩30,949 | +0.17% | 1.1만 |
|---|
| 2025.11.04 | ₩30,656 | ₩30,883 | ₩30,656 | ₩30,722 | +0.22% | 1.5만 |
|---|
| 2025.11.03 | ₩31,417 | ₩31,417 | ₩30,682 | ₩30,829 | -1.87% | 2.7만 |
|---|
| 2025.10.31 | ₩31,136 | ₩31,363 | ₩30,883 | ₩30,883 | -0.81% | 3.3만 |
|---|
| 2025.10.30 | ₩31,337 | ₩31,566 | ₩31,083 | ₩31,176 | -0.51% | 1.2만 |
|---|
| 2025.10.29 | ₩31,711 | ₩31,711 | ₩31,310 | ₩31,350 | -1.14% | 2.6만 |
|---|
| 2025.10.28 | ₩31,777 | ₩31,777 | ₩31,524 | ₩31,524 | -0.80% | 1.3만 |
|---|
| 2025.10.27 | ₩31,622 | ₩31,764 | ₩31,622 | ₩31,697 | +0.24% | 4.8천 |
|---|
| 2025.10.24 | ₩31,537 | ₩31,751 | ₩31,524 | ₩31,644 | +0.34% | 1.7만 |
|---|
| 2025.10.23 | ₩31,270 | ₩31,590 | ₩31,270 | ₩31,497 | +0.73% | 9.1천 |
|---|
| 2025.10.22 | ₩31,212 | ₩31,510 | ₩31,212 | ₩31,377 | +0.53% | 2.3만 |
|---|
| 2025.10.21 | ₩31,096 | ₩31,390 | ₩31,096 | ₩31,257 | +0.52% | 8.9천 |
|---|
| 2025.10.20 | ₩31,163 | ₩31,310 | ₩31,057 | ₩31,163 | 0.00% | 1.3만 |
|---|
| 2025.10.17 | ₩30,856 | ₩31,043 | ₩30,843 | ₩30,963 | +0.35% | 2만 |
|---|
| 2025.10.16 | ₩30,829 | ₩31,083 | ₩30,816 | ₩30,843 | +0.04% | 1.5만 |
|---|
| 2025.10.15 | ₩30,816 | ₩30,976 | ₩30,816 | ₩30,843 | +0.09% | 1.7만 |
|---|
| 2025.10.14 | ₩30,869 | ₩31,003 | ₩30,763 | ₩30,803 | -0.22% | 2.5만 |
|---|
| 2025.10.13 | ₩31,176 | ₩31,217 | ₩30,936 | ₩30,990 | -0.60% | 2.7만 |
|---|
| 2025.10.10 | ₩31,136 | ₩31,377 | ₩30,918 | ₩31,030 | -0.34% | 1.4만 |
|---|
