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 | ₩25,433 | ₩25,718 | ₩25,300 | ₩25,407 | -0.11% | 1.2만 |
| 2026.10.08 | ₩25,179 | ₩25,460 | ₩25,006 | ₩25,328 | +0.59% | 4.5만 |
| 2026.10.07 | ₩25,407 | ₩25,533 | ₩25,153 | ₩25,179 | -0.89% | 2.3만 |
| 2026.10.06 | ₩26,114 | ₩26,114 | ₩25,620 | ₩25,620 | -1.89% | 7.1만 |
| 2026.10.05 | ₩25,781 | ₩26,188 | ₩25,781 | ₩26,108 | +1.27% | 1.3만 |
| 2026.10.02 | ₩26,428 | ₩26,428 | ₩25,807 | ₩25,954 | -1.79% | 9.7천 |
| 2026.10.01 | ₩25,981 | ₩26,322 | ₩25,767 | ₩26,168 | +0.72% | 4만 |
| 2026.09.30 | ₩26,489 | ₩26,622 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,261 |
| -0.86% |
| 21.9만 |
| 2026.09.29 | ₩26,195 | ₩26,529 | ₩26,195 | ₩26,462 | +1.02% | 3.5만 |
|---|
| 2026.09.28 | ₩26,448 | ₩26,542 | ₩26,195 | ₩26,288 | -0.61% | 3.3만 |
|---|
| 2026.09.25 | ₩26,529 | ₩26,622 | ₩26,248 | ₩26,569 | +0.15% | 4.2만 |
|---|
| 2026.09.24 | ₩26,275 | ₩26,729 | ₩26,275 | ₩26,368 | +0.36% | 3.4만 |
|---|
| 2026.09.23 | ₩26,462 | ₩26,582 | ₩26,221 | ₩26,408 | -0.20% | 2.8만 |
|---|
| 2026.09.22 | ₩26,582 | ₩26,689 | ₩26,342 | ₩26,515 | -0.25% | 2.1만 |
|---|
| 2026.09.21 | ₩26,702 | ₩26,763 | ₩26,509 | ₩26,569 | -0.50% | 3.6만 |
|---|
| 2026.09.18 | ₩26,302 | ₩26,649 | ₩26,196 | ₩26,635 | +1.27% | 1.8만 |
|---|
| 2026.09.17 | ₩26,342 | ₩26,475 | ₩26,061 | ₩26,302 | -0.15% | 1.8만 |
|---|
| 2026.09.16 | ₩26,181 | ₩26,649 | ₩26,085 | ₩26,221 | +0.15% | 2.1만 |
|---|
| 2026.09.15 | ₩26,048 | ₩26,048 | ₩25,727 | ₩25,968 | -0.31% | 3.8만 |
|---|
| 2026.09.14 | ₩26,061 | ₩26,154 | ₩25,981 | ₩26,101 | +0.15% | 2.2만 |
|---|
| 2026.09.11 | ₩26,195 | ₩26,569 | ₩26,055 | ₩26,128 | -0.25% | 1.2만 |
|---|
| 2026.09.10 | ₩26,235 | ₩26,541 | ₩25,927 | ₩26,101 | -0.51% | 3.9만 |
|---|
| 2026.09.09 | ₩26,515 | ₩26,609 | ₩26,342 | ₩26,408 | -0.40% | 1.8만 |
|---|
| 2026.09.08 | ₩26,569 | ₩26,696 | ₩26,317 | ₩26,522 | -0.18% | 1.7만 |
|---|
| 2026.09.04 | ₩26,542 | ₩26,662 | ₩26,342 | ₩26,555 | +0.05% | 1.3만 |
|---|
| 2026.09.03 | ₩26,676 | ₩26,849 | ₩26,555 | ₩26,569 | -0.40% | 2.8만 |
|---|
| 2026.09.02 | ₩26,609 | ₩26,796 | ₩26,555 | ₩26,662 | +0.20% | 2.8만 |
|---|
| 2026.09.01 | ₩26,796 | ₩27,116 | ₩26,515 | ₩26,676 | -0.45% | 2.6만 |
|---|
| 2026.08.31 | ₩27,223 | ₩27,223 | ₩26,816 | ₩26,969 | -0.93% | 3.1만 |
|---|
| 2026.08.28 | ₩27,584 | ₩27,717 | ₩27,424 | ₩27,530 | -0.19% | 2.7만 |
|---|
| 2026.08.27 | ₩27,570 | ₩27,651 | ₩27,570 | ₩27,637 | +0.24% | 2만 |
|---|
| 2026.08.26 | ₩27,704 | ₩27,798 | ₩27,490 | ₩27,584 | -0.43% | 3.5만 |
|---|
| 2026.08.25 | ₩27,691 | ₩27,955 | ₩27,490 | ₩27,851 | +0.58% | 1.3만 |
|---|
| 2026.08.24 | ₩27,611 | ₩27,697 | ₩27,544 | ₩27,611 | +0.00% | 1.8만 |
|---|
| 2026.08.21 | ₩27,477 | ₩27,611 | ₩27,477 | ₩27,597 | +0.44% | 1.9만 |
|---|
| 2026.08.20 | ₩27,584 | ₩27,655 | ₩27,477 | ₩27,490 | -0.34% | 1.9만 |
|---|
| 2026.08.19 | ₩27,731 | ₩27,758 | ₩27,557 | ₩27,704 | -0.10% | 4.2만 |
|---|
| 2026.08.18 | ₩27,530 | ₩27,731 | ₩27,477 | ₩27,651 | +0.44% | 1.9만 |
|---|
| 2026.08.17 | ₩27,664 | ₩27,704 | ₩27,557 | ₩27,584 | -0.29% | 2.1만 |
|---|
| 2026.08.14 | ₩27,717 | ₩27,717 | ₩27,595 | ₩27,597 | -0.43% | 1.7만 |
|---|
| 2026.08.13 | ₩27,637 | ₩27,731 | ₩27,571 | ₩27,657 | +0.07% | 6.8천 |
|---|
| 2026.08.12 | ₩27,624 | ₩27,731 | ₩27,557 | ₩27,611 | -0.05% | 2.7만 |
|---|
| 2026.08.11 | ₩27,517 | ₩27,727 | ₩27,517 | ₩27,624 | +0.39% | 5.6천 |
|---|
| 2026.08.10 | ₩27,758 | ₩27,758 | ₩27,544 | ₩27,597 | -0.58% | 2.9만 |
|---|
| 2026.08.07 | ₩27,637 | ₩27,691 | ₩27,530 | ₩27,691 | +0.19% | 1.1만 |
|---|
| 2026.08.06 | ₩27,717 | ₩27,717 | ₩27,530 | ₩27,624 | -0.34% | 9천 |
|---|
| 2026.08.05 | ₩27,651 | ₩27,664 | ₩27,584 | ₩27,637 | -0.05% | 2만 |
|---|
| 2026.08.04 | ₩27,824 | ₩27,824 | ₩27,637 | ₩27,651 | -0.62% | 2.2만 |
|---|
| 2026.08.03 | ₩27,811 | ₩27,824 | ₩27,677 | ₩27,784 | -0.10% | 1.7만 |
|---|
| 2026.07.31 | ₩27,851 | ₩27,851 | ₩27,704 | ₩27,704 | -0.53% | 4.5만 |
|---|
| 2026.07.30 | ₩27,637 | ₩27,798 | ₩27,637 | ₩27,798 | +0.58% | 1.6만 |
|---|
| 2026.07.29 | ₩27,798 | ₩27,824 | ₩27,624 | ₩27,758 | -0.14% | 1.3만 |
|---|
| 2026.07.28 | ₩27,557 | ₩27,798 | ₩27,557 | ₩27,798 | +0.87% | 1.5만 |
|---|
| 2026.07.27 | ₩27,651 | ₩27,717 | ₩27,544 | ₩27,637 | -0.05% | 9.4천 |
|---|
| 2026.07.24 | ₩27,504 | ₩27,677 | ₩27,504 | ₩27,611 | +0.39% | 2.1만 |
|---|
| 2026.07.23 | ₩27,717 | ₩27,784 | ₩27,450 | ₩27,517 | -0.72% | 1.4만 |
|---|
| 2026.07.22 | ₩27,717 | ₩27,878 | ₩27,717 | ₩27,811 | +0.34% | 7.1천 |
|---|
| 2026.07.21 | ₩27,771 | ₩27,891 | ₩27,744 | ₩27,811 | +0.14% | 9.3천 |
|---|
| 2026.07.20 | ₩27,918 | ₩28,025 | ₩27,771 | ₩27,851 | -0.24% | 2.1만 |
|---|
| 2026.07.17 | ₩27,811 | ₩28,011 | ₩27,798 | ₩27,798 | -0.05% | 1.2만 |
|---|
| 2026.07.16 | ₩27,851 | ₩28,025 | ₩27,824 | ₩28,011 | +0.58% | 2.1만 |
|---|
| 2026.07.15 | ₩27,758 | ₩27,918 | ₩27,731 | ₩27,918 | +0.58% | 3.3만 |
|---|
| 2026.07.14 | ₩27,664 | ₩27,811 | ₩27,477 | ₩27,771 | +0.39% | 1.2만 |
|---|
| 2026.07.13 | ₩27,517 | ₩27,744 | ₩27,477 | ₩27,731 | +0.78% | 5.1만 |
|---|
| 2026.07.10 | ₩27,584 | ₩27,627 | ₩27,490 | ₩27,624 | +0.15% | 1.7만 |
|---|
| 2026.07.09 | ₩27,570 | ₩27,677 | ₩27,477 | ₩27,664 | +0.34% | 2.7만 |
|---|
| 2026.07.08 | ₩27,530 | ₩27,691 | ₩27,424 | ₩27,544 | +0.05% | 3.7만 |
|---|
| 2026.07.07 | ₩27,731 | ₩27,817 | ₩27,544 | ₩27,637 | -0.34% | 3.2만 |
|---|
| 2026.07.06 | ₩27,691 | ₩27,824 | ₩27,691 | ₩27,824 | +0.48% | 3.2만 |
|---|
| 2026.07.02 | ₩27,691 | ₩27,717 | ₩27,544 | ₩27,664 | -0.10% | 1.5만 |
|---|
| 2026.07.01 | ₩27,464 | ₩27,717 | ₩27,464 | ₩27,584 | +0.44% | 5.2만 |
|---|
| 2026.06.30 | ₩27,330 | ₩27,477 | ₩27,290 | ₩27,397 | +0.24% | 26만 |
|---|
| 2026.06.29 | ₩27,277 | ₩27,477 | ₩27,250 | ₩27,303 | +0.10% | 13.3만 |
|---|
| 2026.06.26 | ₩27,544 | ₩27,744 | ₩27,263 | ₩27,263 | -1.02% | 3.6만 |
|---|
| 2026.06.25 | ₩27,771 | ₩27,967 | ₩27,477 | ₩27,624 | -0.53% | 4.6만 |
|---|
| 2026.06.24 | ₩28,011 | ₩28,165 | ₩27,664 | ₩27,691 | -1.14% | 3.6만 |
|---|
| 2026.06.23 | ₩28,145 | ₩28,178 | ₩28,011 | ₩28,011 | -0.47% | 1.7만 |
|---|
| 2026.06.22 | ₩28,305 | ₩28,452 | ₩28,078 | ₩28,198 | -0.38% | 1.6만 |
|---|
| 2026.06.18 | ₩28,345 | ₩28,532 | ₩28,345 | ₩28,412 | +0.24% | 5.8천 |
|---|
| 2026.06.17 | ₩28,465 | ₩28,506 | ₩28,359 | ₩28,399 | -0.23% | 1.3만 |
|---|
| 2026.06.16 | ₩28,499 | ₩28,499 | ₩28,345 | ₩28,425 | -0.26% | 8천 |
|---|
| 2026.06.15 | ₩28,559 | ₩28,559 | ₩28,399 | ₩28,492 | -0.23% | 7.9천 |
|---|
| 2026.06.12 | ₩28,238 | ₩28,452 | ₩28,238 | ₩28,439 | +0.71% | 1.4만 |
|---|
| 2026.06.11 | ₩28,118 | ₩28,305 | ₩28,051 | ₩28,305 | +0.67% | 1.1만 |
|---|
| 2026.06.10 | ₩28,319 | ₩28,385 | ₩28,118 | ₩28,185 | -0.47% | 1.7만 |
|---|
| 2026.06.09 | ₩28,212 | ₩28,305 | ₩28,065 | ₩28,225 | +0.05% | 1만 |
|---|
| 2026.06.08 | ₩28,385 | ₩28,479 | ₩28,185 | ₩28,278 | -0.38% | 8.7천 |
|---|
| 2026.06.05 | ₩28,292 | ₩28,419 | ₩28,187 | ₩28,359 | +0.24% | 1.2만 |
|---|
| 2026.06.04 | ₩28,399 | ₩28,539 | ₩28,319 | ₩28,399 | 0.00% | 2만 |
|---|
| 2026.06.03 | ₩28,292 | ₩28,519 | ₩28,118 | ₩28,399 | +0.38% | 8만 |
|---|
| 2026.06.02 | ₩28,439 | ₩28,452 | ₩28,239 | ₩28,332 | -0.38% | 1.3만 |
|---|
| 2026.06.01 | ₩28,265 | ₩28,399 | ₩28,185 | ₩28,362 | +0.34% | 1.2만 |
|---|
| 2026.05.29 | ₩28,319 | ₩28,345 | ₩28,105 | ₩28,278 | -0.14% | 3.1만 |
|---|
| 2026.05.28 | ₩28,799 | ₩28,864 | ₩28,686 | ₩28,773 | -0.09% | 5.7천 |
|---|
| 2026.05.27 | ₩28,773 | ₩28,773 | ₩28,519 | ₩28,759 | -0.05% | 1.7만 |
|---|
| 2026.05.26 | ₩28,465 | ₩28,719 | ₩28,426 | ₩28,673 | +0.73% | 2만 |
|---|
| 2026.05.22 | ₩28,479 | ₩28,612 | ₩28,305 | ₩28,385 | -0.33% | 1.1만 |
|---|
| 2026.05.21 | ₩28,507 | ₩28,572 | ₩28,225 | ₩28,452 | -0.19% | 1만 |
|---|
| 2026.05.20 | ₩28,492 | ₩28,506 | ₩28,345 | ₩28,506 | +0.05% | 1.3만 |
|---|
| 2026.05.19 | ₩28,425 | ₩28,572 | ₩28,359 | ₩28,425 | 0.00% | 1.3만 |
|---|
| 2026.05.18 | ₩28,506 | ₩28,732 | ₩28,506 | ₩28,572 | +0.23% | 1만 |
|---|
| 2026.05.15 | ₩28,719 | ₩28,786 | ₩28,512 | ₩28,519 | -0.70% | 5.1만 |
|---|
| 2026.05.14 | ₩28,746 | ₩28,853 | ₩28,719 | ₩28,810 | +0.23% | 9.5천 |
|---|
| 2026.05.13 | ₩28,759 | ₩28,759 | ₩28,592 | ₩28,759 | 0.00% | 1.6만 |
|---|
| 2026.05.12 | ₩28,786 | ₩28,826 | ₩28,679 | ₩28,693 | -0.32% | 1.3만 |
|---|
| 2026.05.11 | ₩28,799 | ₩28,866 | ₩28,693 | ₩28,816 | +0.06% | 1.5만 |
|---|
| 2026.05.08 | ₩28,786 | ₩28,799 | ₩28,666 | ₩28,786 | 0.00% | 9.2천 |
|---|
| 2026.05.07 | ₩28,773 | ₩28,906 | ₩28,746 | ₩28,811 | +0.13% | 1만 |
|---|
| 2026.05.06 | ₩28,920 | ₩29,015 | ₩28,752 | ₩28,906 | -0.05% | 9.7천 |
|---|
| 2026.05.05 | ₩28,880 | ₩28,986 | ₩28,679 | ₩28,793 | -0.30% | 1.1만 |
|---|
| 2026.05.04 | ₩28,900 | ₩28,946 | ₩28,673 | ₩28,746 | -0.53% | 1.7만 |
|---|
| 2026.05.01 | ₩29,000 | ₩29,000 | ₩28,760 | ₩28,920 | -0.28% | 1.2만 |
|---|
| 2026.04.30 | ₩28,733 | ₩28,866 | ₩28,546 | ₩28,839 | +0.37% | 8.3천 |
|---|
| 2026.04.29 | ₩28,719 | ₩28,838 | ₩28,719 | ₩28,779 | +0.21% | 8.8천 |
|---|
| 2026.04.28 | ₩28,893 | ₩28,893 | ₩28,719 | ₩28,839 | -0.18% | 5.7천 |
|---|
| 2026.04.27 | ₩28,893 | ₩28,893 | ₩28,800 | ₩28,826 | -0.23% | 1.1만 |
|---|
| 2026.04.24 | ₩28,746 | ₩28,893 | ₩28,719 | ₩28,800 | +0.19% | 7.2천 |
|---|
| 2026.04.23 | ₩28,893 | ₩28,933 | ₩28,656 | ₩28,853 | -0.14% | 7.5천 |
|---|
| 2026.04.22 | ₩28,799 | ₩28,986 | ₩28,799 | ₩28,855 | +0.19% | 1.1만 |
|---|
| 2026.04.21 | ₩29,053 | ₩29,093 | ₩28,773 | ₩28,853 | -0.69% | 1.1만 |
|---|
| 2026.04.20 | ₩28,880 | ₩29,040 | ₩28,880 | ₩28,986 | +0.37% | 1.1만 |
|---|
| 2026.04.17 | ₩29,214 | ₩29,214 | ₩28,880 | ₩28,933 | -0.96% | 1.3만 |
|---|
| 2026.04.16 | ₩29,107 | ₩29,107 | ₩28,839 | ₩28,839 | -0.92% | 9.9천 |
|---|
| 2026.04.15 | ₩28,839 | ₩29,120 | ₩28,839 | ₩29,026 | +0.65% | 1.4만 |
|---|
| 2026.04.14 | ₩28,572 | ₩28,839 | ₩28,555 | ₩28,826 | +0.89% | 1.9만 |
|---|
| 2026.04.13 | ₩28,385 | ₩28,532 | ₩28,332 | ₩28,506 | +0.42% | 2.2만 |
|---|
| 2026.04.10 | ₩28,439 | ₩28,452 | ₩28,319 | ₩28,385 | -0.19% | 1.1만 |
|---|
| 2026.04.09 | ₩28,465 | ₩28,465 | ₩28,305 | ₩28,372 | -0.33% | 1.6만 |
|---|
| 2026.04.08 | ₩28,492 | ₩28,559 | ₩28,292 | ₩28,305 | -0.66% | 0 |
|---|
| 2026.04.07 | ₩28,225 | ₩28,305 | ₩28,091 | ₩28,178 | -0.17% | 2.1만 |
|---|
| 2026.04.06 | ₩28,065 | ₩28,212 | ₩28,065 | ₩28,185 | +0.43% | 1.2만 |
|---|
| 2026.04.02 | ₩27,958 | ₩28,145 | ₩27,931 | ₩28,145 | +0.67% | 1.6만 |
|---|
| 2026.04.01 | ₩27,798 | ₩28,799 | ₩27,798 | ₩28,038 | +0.86% | 2.2만 |
|---|
| 2026.03.31 | ₩27,891 | ₩28,118 | ₩27,651 | ₩27,771 | -0.43% | 4.2만 |
|---|
| 2026.03.30 | ₩27,998 | ₩28,132 | ₩27,811 | ₩27,891 | -0.38% | 1.4만 |
|---|
| 2026.03.27 | ₩28,038 | ₩28,119 | ₩27,811 | ₩27,971 | -0.24% | 1.2만 |
|---|
| 2026.03.26 | ₩28,091 | ₩28,252 | ₩27,918 | ₩28,038 | -0.19% | 2.2만 |
|---|
| 2026.03.25 | ₩28,238 | ₩28,399 | ₩28,065 | ₩28,252 | +0.05% | 1.9만 |
|---|
| 2026.03.24 | ₩28,051 | ₩28,252 | ₩27,998 | ₩28,225 | +0.62% | 2.1만 |
|---|
| 2026.03.23 | ₩28,332 | ₩28,606 | ₩28,238 | ₩28,242 | -0.32% | 1.9만 |
|---|
| 2026.03.20 | ₩28,786 | ₩28,786 | ₩28,319 | ₩28,319 | -1.62% | 2.5만 |
|---|
| 2026.03.19 | ₩28,846 | ₩28,846 | ₩28,666 | ₩28,744 | -0.36% | 6.2천 |
|---|
| 2026.03.18 | ₩29,013 | ₩29,013 | ₩28,746 | ₩28,786 | -0.78% | 1.6만 |
|---|
| 2026.03.17 | ₩28,986 | ₩29,120 | ₩28,933 | ₩29,040 | +0.18% | 2.1만 |
|---|
| 2026.03.16 | ₩29,357 | ₩29,521 | ₩28,946 | ₩28,946 | -1.40% | 1.7만 |
|---|
| 2026.03.13 | ₩29,294 | ₩29,294 | ₩29,107 | ₩29,133 | -0.55% | 1.1만 |
|---|
| 2026.03.12 | ₩29,267 | ₩29,360 | ₩29,173 | ₩29,227 | -0.14% | 1.3만 |
|---|
| 2026.03.11 | ₩29,521 | ₩29,521 | ₩29,267 | ₩29,267 | -0.86% | 6.8천 |
|---|
| 2026.03.10 | ₩29,401 | ₩29,434 | ₩29,283 | ₩29,387 | -0.05% | 1 |
|---|
| 2026.03.09 | ₩29,511 | ₩29,554 | ₩29,334 | ₩29,383 | -0.43% | 1 |
|---|
| 2026.03.06 | ₩29,521 | ₩29,534 | ₩29,334 | ₩29,401 | -0.41% | 1 |
|---|
| 2026.03.05 | ₩29,588 | ₩29,681 | ₩29,547 | ₩29,594 | +0.02% | 1 |
|---|
| 2026.03.04 | ₩29,708 | ₩29,740 | ₩29,588 | ₩29,680 | -0.09% | 1 |
|---|
| 2026.03.03 | ₩29,561 | ₩29,748 | ₩29,481 | ₩29,614 | +0.18% | 1 |
|---|
| 2026.03.02 | ₩29,521 | ₩29,827 | ₩29,521 | ₩29,694 | +0.59% | 1 |
|---|
| 2026.02.27 | ₩30,028 | ₩30,028 | ₩29,481 | ₩29,668 | -1.20% | 1 |
|---|
| 2026.02.26 | ₩30,523 | ₩30,523 | ₩30,413 | ₩30,429 | -0.31% | 8.7천 |
|---|
| 2026.02.25 | ₩30,362 | ₩30,536 | ₩30,362 | ₩30,496 | +0.44% | 1 |
|---|
| 2026.02.24 | ₩30,523 | ₩30,523 | ₩30,322 | ₩30,429 | -0.31% | 1 |
|---|
| 2026.02.23 | ₩30,616 | ₩30,616 | ₩30,416 | ₩30,536 | -0.26% | 1 |
|---|
| 2026.02.20 | ₩30,489 | ₩30,559 | ₩30,489 | ₩30,523 | +0.11% | 7.7천 |
|---|
| 2026.02.19 | ₩30,396 | ₩30,576 | ₩30,349 | ₩30,509 | +0.37% | 1.7만 |
|---|
| 2026.02.18 | ₩30,389 | ₩30,536 | ₩30,362 | ₩30,402 | +0.04% | 5.7천 |
|---|
| 2026.02.17 | ₩30,189 | ₩30,509 | ₩30,135 | ₩30,482 | +0.97% | 2.4만 |
|---|
| 2026.02.13 | ₩30,309 | ₩30,322 | ₩29,988 | ₩30,135 | -0.57% | 1.6만 |
|---|
| 2026.02.12 | ₩30,162 | ₩30,295 | ₩30,108 | ₩30,122 | -0.13% | 1.1만 |
|---|
| 2026.02.11 | ₩30,149 | ₩30,215 | ₩30,042 | ₩30,215 | +0.22% | 6.9천 |
|---|
| 2026.02.10 | ₩30,162 | ₩30,189 | ₩30,055 | ₩30,122 | -0.13% | 6.2천 |
|---|
| 2026.02.09 | ₩30,084 | ₩30,188 | ₩29,948 | ₩29,975 | -0.36% | 1.1만 |
|---|
| 2026.02.06 | ₩30,082 | ₩30,282 | ₩30,014 | ₩30,015 | -0.22% | 1.6만 |
|---|
| 2026.02.05 | ₩30,015 | ₩30,148 | ₩29,922 | ₩29,988 | -0.09% | 1.3만 |
|---|
| 2026.02.04 | ₩30,135 | ₩30,135 | ₩29,895 | ₩30,134 | -0.00% | 1.5만 |
|---|
| 2026.02.03 | ₩30,202 | ₩30,214 | ₩29,988 | ₩30,028 | -0.57% | 1.4만 |
|---|
| 2026.02.02 | ₩29,881 | ₩30,389 | ₩29,881 | ₩30,215 | +1.12% | 6.9만 |
|---|
| 2026.01.30 | ₩29,775 | ₩29,895 | ₩29,721 | ₩29,868 | +0.31% | 1.7만 |
|---|
| 2026.01.29 | ₩29,788 | ₩29,855 | ₩29,695 | ₩29,788 | 0.00% | 1.2만 |
|---|
| 2026.01.28 | ₩29,828 | ₩29,921 | ₩29,801 | ₩29,815 | -0.04% | 1.3만 |
|---|
| 2026.01.27 | ₩29,908 | ₩29,987 | ₩29,828 | ₩29,828 | -0.27% | 8.3천 |
|---|
| 2026.01.26 | ₩30,068 | ₩30,148 | ₩29,975 | ₩29,975 | -0.31% | 1.5만 |
|---|
| 2026.01.23 | ₩30,122 | ₩30,167 | ₩30,028 | ₩30,028 | -0.31% | 1.5만 |
|---|
| 2026.01.22 | ₩30,262 | ₩30,376 | ₩30,149 | ₩30,175 | -0.29% | 2.6만 |
|---|
| 2026.01.21 | ₩30,202 | ₩30,362 | ₩30,202 | ₩30,295 | +0.31% | 1.1만 |
|---|
| 2026.01.20 | ₩30,082 | ₩30,269 | ₩30,012 | ₩30,202 | +0.40% | 2.9만 |
|---|
| 2026.01.16 | ₩30,336 | ₩30,336 | ₩30,135 | ₩30,322 | -0.04% | 2만 |
|---|
| 2026.01.15 | ₩30,122 | ₩30,322 | ₩30,122 | ₩30,298 | +0.58% | 2만 |
|---|
| 2026.01.14 | ₩30,068 | ₩30,149 | ₩29,921 | ₩30,077 | +0.03% | 1.4만 |
|---|
| 2026.01.13 | ₩29,855 | ₩30,189 | ₩29,841 | ₩30,068 | +0.72% | 2.5만 |
|---|
| 2026.01.12 | ₩29,855 | ₩30,042 | ₩29,708 | ₩29,788 | -0.22% | 1.3만 |
|---|
| 2026.01.09 | ₩29,948 | ₩30,095 | ₩29,788 | ₩29,815 | -0.45% | 1.7만 |
|---|
| 2026.01.08 | ₩29,921 | ₩30,095 | ₩29,895 | ₩29,921 | 0.00% | 1.7만 |
|---|
| 2026.01.07 | ₩29,828 | ₩29,935 | ₩29,788 | ₩29,935 | +0.36% | 8.3천 |
|---|
| 2026.01.06 | ₩29,935 | ₩29,935 | ₩29,654 | ₩29,788 | -0.49% | 6.6천 |
|---|
| 2026.01.05 | ₩29,748 | ₩30,122 | ₩29,748 | ₩29,881 | +0.45% | 1만 |
|---|
| 2026.01.02 | ₩29,634 | ₩29,855 | ₩29,584 | ₩29,855 | +0.74% | 1.2만 |
|---|
| 2025.12.31 | ₩29,374 | ₩29,654 | ₩29,294 | ₩29,467 | +0.32% | 3.7만 |
|---|
| 2025.12.30 | ₩29,427 | ₩29,467 | ₩29,334 | ₩29,335 | -0.31% | 2.3만 |
|---|
| 2025.12.29 | ₩29,414 | ₩29,507 | ₩29,387 | ₩29,427 | +0.05% | 2만 |
|---|
| 2025.12.26 | ₩29,561 | ₩29,588 | ₩29,441 | ₩29,454 | -0.36% | 1.1만 |
|---|
| 2025.12.24 | ₩29,454 | ₩29,588 | ₩29,427 | ₩29,500 | +0.16% | 7.1천 |
|---|
| 2025.12.23 | ₩29,507 | ₩29,621 | ₩29,414 | ₩29,427 | -0.27% | 7천 |
|---|
| 2025.12.22 | ₩29,734 | ₩29,868 | ₩29,481 | ₩29,534 | -0.67% | 3.2만 |
|---|
| 2025.12.19 | ₩29,761 | ₩29,841 | ₩29,681 | ₩29,775 | +0.04% | 2.2만 |
|---|
| 2025.12.18 | ₩29,788 | ₩29,935 | ₩29,721 | ₩29,748 | -0.13% | 6.4만 |
|---|
| 2025.12.17 | ₩29,921 | ₩30,015 | ₩29,694 | ₩29,721 | -0.67% | 2.7만 |
|---|
| 2025.12.16 | ₩29,868 | ₩30,028 | ₩29,868 | ₩29,988 | +0.40% | 1.5만 |
|---|
| 2025.12.15 | ₩30,002 | ₩30,175 | ₩29,962 | ₩29,962 | -0.13% | 1.6만 |
|---|
| 2025.12.12 | ₩29,881 | ₩30,255 | ₩29,855 | ₩29,948 | +0.22% | 1.5만 |
|---|
| 2025.12.11 | ₩29,948 | ₩30,135 | ₩29,921 | ₩29,962 | +0.04% | 8.6천 |
|---|
| 2025.12.10 | ₩29,928 | ₩30,162 | ₩29,828 | ₩29,895 | -0.11% | 1.6만 |
|---|
| 2025.12.09 | ₩30,002 | ₩30,175 | ₩29,868 | ₩29,895 | -0.36% | 2.7만 |
|---|
| 2025.12.08 | ₩29,895 | ₩29,988 | ₩29,734 | ₩29,895 | 0.00% | 2.6만 |
|---|
| 2025.12.05 | ₩29,828 | ₩30,042 | ₩29,775 | ₩29,964 | +0.45% | 1.9만 |
|---|
| 2025.12.04 | ₩29,815 | ₩29,998 | ₩29,745 | ₩29,815 | 0.00% | 9.9천 |
|---|
| 2025.12.03 | ₩29,734 | ₩30,002 | ₩29,734 | ₩29,895 | +0.54% | 1.8만 |
|---|
| 2025.12.02 | ₩29,948 | ₩29,962 | ₩29,681 | ₩29,815 | -0.45% | 2.8만 |
|---|
| 2025.12.01 | ₩29,935 | ₩30,028 | ₩29,841 | ₩29,841 | -0.31% | 2.4만 |
|---|
| 2025.11.28 | ₩30,363 | ₩30,389 | ₩30,095 | ₩30,122 | -0.80% | 1만 |
|---|
| 2025.11.26 | ₩30,576 | ₩30,710 | ₩30,523 | ₩30,656 | +0.26% | 4.5천 |
|---|
| 2025.11.25 | ₩30,416 | ₩30,696 | ₩30,416 | ₩30,576 | +0.53% | 2.3만 |
|---|
| 2025.11.24 | ₩30,376 | ₩30,523 | ₩30,232 | ₩30,442 | +0.22% | 1.2만 |
|---|
| 2025.11.21 | ₩30,362 | ₩30,362 | ₩30,068 | ₩30,309 | -0.18% | 9.3천 |
|---|
| 2025.11.20 | ₩30,416 | ₩30,629 | ₩30,137 | ₩30,175 | -0.79% | 1.4만 |
|---|
| 2025.11.19 | ₩30,523 | ₩30,523 | ₩30,282 | ₩30,349 | -0.57% | 2.6만 |
|---|
| 2025.11.18 | ₩30,389 | ₩30,576 | ₩30,269 | ₩30,389 | 0.00% | 1.1만 |
|---|
| 2025.11.17 | ₩30,910 | ₩30,910 | ₩30,389 | ₩30,442 | -1.51% | 1.4만 |
|---|
| 2025.11.14 | ₩30,857 | ₩30,910 | ₩30,656 | ₩30,790 | -0.22% | 7.3천 |
|---|
| 2025.11.13 | ₩31,084 | ₩31,110 | ₩30,857 | ₩30,857 | -0.73% | 1.3만 |
|---|
| 2025.11.12 | ₩31,431 | ₩31,458 | ₩31,204 | ₩31,204 | -0.72% | 1.8만 |
|---|
| 2025.11.11 | ₩31,244 | ₩31,498 | ₩31,070 | ₩31,364 | +0.38% | 1.9만 |
|---|
| 2025.11.10 | ₩31,003 | ₩31,150 | ₩31,003 | ₩31,150 | +0.48% | 6.7천 |
|---|
| 2025.11.07 | ₩30,977 | ₩31,084 | ₩30,883 | ₩30,990 | +0.04% | 9.4천 |
|---|
| 2025.11.06 | ₩31,084 | ₩31,204 | ₩30,981 | ₩31,137 | +0.17% | 2.2만 |
|---|
| 2025.11.05 | ₩30,910 | ₩31,177 | ₩30,816 | ₩30,963 | +0.17% | 1.1만 |
|---|
| 2025.11.04 | ₩30,670 | ₩30,897 | ₩30,670 | ₩30,736 | +0.22% | 1.5만 |
|---|
| 2025.11.03 | ₩31,431 | ₩31,431 | ₩30,696 | ₩30,843 | -1.87% | 2.7만 |
|---|
| 2025.10.31 | ₩31,150 | ₩31,377 | ₩30,897 | ₩30,897 | -0.81% | 3.3만 |
|---|
| 2025.10.30 | ₩31,351 | ₩31,580 | ₩31,097 | ₩31,190 | -0.51% | 1.2만 |
|---|
| 2025.10.29 | ₩31,725 | ₩31,725 | ₩31,324 | ₩31,364 | -1.14% | 2.6만 |
|---|
| 2025.10.28 | ₩31,792 | ₩31,792 | ₩31,538 | ₩31,538 | -0.80% | 1.3만 |
|---|
| 2025.10.27 | ₩31,636 | ₩31,778 | ₩31,636 | ₩31,711 | +0.24% | 4.8천 |
|---|
| 2025.10.24 | ₩31,551 | ₩31,765 | ₩31,538 | ₩31,658 | +0.34% | 1.7만 |
|---|
| 2025.10.23 | ₩31,284 | ₩31,605 | ₩31,284 | ₩31,511 | +0.73% | 9.1천 |
|---|
| 2025.10.22 | ₩31,226 | ₩31,524 | ₩31,226 | ₩31,391 | +0.53% | 2.3만 |
|---|
| 2025.10.21 | ₩31,110 | ₩31,404 | ₩31,110 | ₩31,271 | +0.52% | 8.9천 |
|---|
| 2025.10.20 | ₩31,177 | ₩31,324 | ₩31,071 | ₩31,177 | 0.00% | 1.3만 |
|---|
| 2025.10.17 | ₩30,870 | ₩31,057 | ₩30,857 | ₩30,977 | +0.35% | 2만 |
|---|
| 2025.10.16 | ₩30,843 | ₩31,097 | ₩30,830 | ₩30,857 | +0.04% | 1.5만 |
|---|
| 2025.10.15 | ₩30,830 | ₩30,990 | ₩30,830 | ₩30,857 | +0.09% | 1.7만 |
|---|
| 2025.10.14 | ₩30,883 | ₩31,017 | ₩30,776 | ₩30,816 | -0.22% | 2.5만 |
|---|
| 2025.10.13 | ₩31,190 | ₩31,231 | ₩30,950 | ₩31,003 | -0.60% | 2.7만 |
|---|
| 2025.10.10 | ₩31,150 | ₩31,391 | ₩30,932 | ₩31,044 | -0.34% | 1.4만 |
|---|
