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 | ₩25,447 | ₩25,731 | ₩25,313 | ₩25,420 | -0.11% | 1.2만 |
| 2026.10.08 | ₩25,193 | ₩25,473 | ₩25,019 | ₩25,341 | +0.59% | 4.5만 |
| 2026.10.07 | ₩25,420 | ₩25,547 | ₩25,166 | ₩25,193 | -0.89% | 2.3만 |
| 2026.10.06 | ₩26,128 | ₩26,128 | ₩25,634 | ₩25,634 | -1.89% | 7.1만 |
| 2026.10.05 | ₩25,794 | ₩26,202 | ₩25,794 | ₩26,122 | +1.27% | 1.3만 |
| 2026.10.02 | ₩26,442 | ₩26,442 | ₩25,821 | ₩25,968 | -1.79% | 9.7천 |
| 2026.10.01 | ₩25,995 | ₩26,335 | ₩25,781 | ₩26,182 | +0.72% | 4만 |
| 2026.09.30 | ₩26,502 | ₩26,636 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,275 |
| -0.86% |
| 21.9만 |
| 2026.09.29 | ₩26,208 | ₩26,542 | ₩26,208 | ₩26,476 | +1.02% | 3.5만 |
|---|
| 2026.09.28 | ₩26,462 | ₩26,556 | ₩26,208 | ₩26,302 | -0.61% | 3.3만 |
|---|
| 2026.09.25 | ₩26,542 | ₩26,636 | ₩26,262 | ₩26,583 | +0.15% | 4.2만 |
|---|
| 2026.09.24 | ₩26,289 | ₩26,743 | ₩26,289 | ₩26,382 | +0.36% | 3.4만 |
|---|
| 2026.09.23 | ₩26,476 | ₩26,596 | ₩26,235 | ₩26,422 | -0.20% | 2.8만 |
|---|
| 2026.09.22 | ₩26,596 | ₩26,703 | ₩26,355 | ₩26,529 | -0.25% | 2.1만 |
|---|
| 2026.09.21 | ₩26,716 | ₩26,777 | ₩26,522 | ₩26,583 | -0.50% | 3.6만 |
|---|
| 2026.09.18 | ₩26,315 | ₩26,663 | ₩26,210 | ₩26,649 | +1.27% | 1.8만 |
|---|
| 2026.09.17 | ₩26,355 | ₩26,489 | ₩26,075 | ₩26,315 | -0.15% | 1.8만 |
|---|
| 2026.09.16 | ₩26,195 | ₩26,663 | ₩26,099 | ₩26,235 | +0.15% | 2.1만 |
|---|
| 2026.09.15 | ₩26,061 | ₩26,061 | ₩25,741 | ₩25,981 | -0.31% | 3.8만 |
|---|
| 2026.09.14 | ₩26,075 | ₩26,168 | ₩25,995 | ₩26,115 | +0.15% | 2.2만 |
|---|
| 2026.09.11 | ₩26,208 | ₩26,583 | ₩26,068 | ₩26,142 | -0.25% | 1.2만 |
|---|
| 2026.09.10 | ₩26,248 | ₩26,555 | ₩25,941 | ₩26,115 | -0.51% | 3.9만 |
|---|
| 2026.09.09 | ₩26,529 | ₩26,623 | ₩26,356 | ₩26,422 | -0.40% | 1.8만 |
|---|
| 2026.09.08 | ₩26,583 | ₩26,710 | ₩26,331 | ₩26,536 | -0.18% | 1.7만 |
|---|
| 2026.09.04 | ₩26,556 | ₩26,676 | ₩26,355 | ₩26,569 | +0.05% | 1.3만 |
|---|
| 2026.09.03 | ₩26,690 | ₩26,863 | ₩26,569 | ₩26,583 | -0.40% | 2.8만 |
|---|
| 2026.09.02 | ₩26,623 | ₩26,810 | ₩26,569 | ₩26,676 | +0.20% | 2.8만 |
|---|
| 2026.09.01 | ₩26,810 | ₩27,130 | ₩26,529 | ₩26,690 | -0.45% | 2.6만 |
|---|
| 2026.08.31 | ₩27,237 | ₩27,237 | ₩26,830 | ₩26,984 | -0.93% | 3.1만 |
|---|
| 2026.08.28 | ₩27,598 | ₩27,732 | ₩27,438 | ₩27,545 | -0.19% | 2.7만 |
|---|
| 2026.08.27 | ₩27,585 | ₩27,665 | ₩27,585 | ₩27,652 | +0.24% | 2만 |
|---|
| 2026.08.26 | ₩27,719 | ₩27,812 | ₩27,505 | ₩27,598 | -0.43% | 3.5만 |
|---|
| 2026.08.25 | ₩27,705 | ₩27,969 | ₩27,505 | ₩27,866 | +0.58% | 1.3만 |
|---|
| 2026.08.24 | ₩27,625 | ₩27,712 | ₩27,558 | ₩27,625 | +0.00% | 1.8만 |
|---|
| 2026.08.21 | ₩27,491 | ₩27,625 | ₩27,491 | ₩27,612 | +0.44% | 1.9만 |
|---|
| 2026.08.20 | ₩27,598 | ₩27,669 | ₩27,491 | ₩27,505 | -0.34% | 1.9만 |
|---|
| 2026.08.19 | ₩27,745 | ₩27,772 | ₩27,572 | ₩27,719 | -0.10% | 4.2만 |
|---|
| 2026.08.18 | ₩27,545 | ₩27,745 | ₩27,491 | ₩27,665 | +0.44% | 1.9만 |
|---|
| 2026.08.17 | ₩27,678 | ₩27,719 | ₩27,572 | ₩27,598 | -0.29% | 2.1만 |
|---|
| 2026.08.14 | ₩27,732 | ₩27,732 | ₩27,610 | ₩27,612 | -0.43% | 1.7만 |
|---|
| 2026.08.13 | ₩27,652 | ₩27,745 | ₩27,585 | ₩27,672 | +0.07% | 6.8천 |
|---|
| 2026.08.12 | ₩27,638 | ₩27,745 | ₩27,572 | ₩27,625 | -0.05% | 2.7만 |
|---|
| 2026.08.11 | ₩27,531 | ₩27,742 | ₩27,531 | ₩27,638 | +0.39% | 5.6천 |
|---|
| 2026.08.10 | ₩27,772 | ₩27,772 | ₩27,559 | ₩27,612 | -0.58% | 2.9만 |
|---|
| 2026.08.07 | ₩27,652 | ₩27,705 | ₩27,545 | ₩27,705 | +0.19% | 1.1만 |
|---|
| 2026.08.06 | ₩27,732 | ₩27,732 | ₩27,545 | ₩27,638 | -0.34% | 9천 |
|---|
| 2026.08.05 | ₩27,665 | ₩27,678 | ₩27,598 | ₩27,652 | -0.05% | 2만 |
|---|
| 2026.08.04 | ₩27,839 | ₩27,839 | ₩27,652 | ₩27,665 | -0.62% | 2.2만 |
|---|
| 2026.08.03 | ₩27,826 | ₩27,839 | ₩27,691 | ₩27,799 | -0.10% | 1.7만 |
|---|
| 2026.07.31 | ₩27,866 | ₩27,866 | ₩27,719 | ₩27,719 | -0.53% | 4.5만 |
|---|
| 2026.07.30 | ₩27,652 | ₩27,812 | ₩27,652 | ₩27,812 | +0.58% | 1.6만 |
|---|
| 2026.07.29 | ₩27,812 | ₩27,839 | ₩27,638 | ₩27,772 | -0.14% | 1.3만 |
|---|
| 2026.07.28 | ₩27,572 | ₩27,812 | ₩27,572 | ₩27,812 | +0.87% | 1.5만 |
|---|
| 2026.07.27 | ₩27,665 | ₩27,732 | ₩27,558 | ₩27,652 | -0.05% | 9.4천 |
|---|
| 2026.07.24 | ₩27,518 | ₩27,692 | ₩27,518 | ₩27,625 | +0.39% | 2.1만 |
|---|
| 2026.07.23 | ₩27,732 | ₩27,799 | ₩27,465 | ₩27,531 | -0.72% | 1.4만 |
|---|
| 2026.07.22 | ₩27,732 | ₩27,892 | ₩27,732 | ₩27,826 | +0.34% | 7.1천 |
|---|
| 2026.07.21 | ₩27,785 | ₩27,906 | ₩27,759 | ₩27,826 | +0.14% | 9.3천 |
|---|
| 2026.07.20 | ₩27,932 | ₩28,039 | ₩27,786 | ₩27,866 | -0.24% | 2.1만 |
|---|
| 2026.07.17 | ₩27,826 | ₩28,026 | ₩27,812 | ₩27,812 | -0.05% | 1.2만 |
|---|
| 2026.07.16 | ₩27,866 | ₩28,039 | ₩27,839 | ₩28,026 | +0.58% | 2.1만 |
|---|
| 2026.07.15 | ₩27,772 | ₩27,932 | ₩27,745 | ₩27,932 | +0.58% | 3.3만 |
|---|
| 2026.07.14 | ₩27,678 | ₩27,826 | ₩27,491 | ₩27,785 | +0.39% | 1.2만 |
|---|
| 2026.07.13 | ₩27,531 | ₩27,759 | ₩27,491 | ₩27,745 | +0.78% | 5.1만 |
|---|
| 2026.07.10 | ₩27,598 | ₩27,642 | ₩27,505 | ₩27,638 | +0.15% | 1.7만 |
|---|
| 2026.07.09 | ₩27,585 | ₩27,692 | ₩27,491 | ₩27,678 | +0.34% | 2.7만 |
|---|
| 2026.07.08 | ₩27,545 | ₩27,705 | ₩27,438 | ₩27,558 | +0.05% | 3.7만 |
|---|
| 2026.07.07 | ₩27,745 | ₩27,831 | ₩27,558 | ₩27,652 | -0.34% | 3.2만 |
|---|
| 2026.07.06 | ₩27,705 | ₩27,839 | ₩27,705 | ₩27,839 | +0.48% | 3.2만 |
|---|
| 2026.07.02 | ₩27,705 | ₩27,732 | ₩27,558 | ₩27,678 | -0.10% | 1.5만 |
|---|
| 2026.07.01 | ₩27,478 | ₩27,732 | ₩27,478 | ₩27,598 | +0.44% | 5.2만 |
|---|
| 2026.06.30 | ₩27,344 | ₩27,491 | ₩27,304 | ₩27,411 | +0.24% | 26만 |
|---|
| 2026.06.29 | ₩27,291 | ₩27,491 | ₩27,264 | ₩27,318 | +0.10% | 13.3만 |
|---|
| 2026.06.26 | ₩27,558 | ₩27,759 | ₩27,278 | ₩27,278 | -1.02% | 3.6만 |
|---|
| 2026.06.25 | ₩27,785 | ₩27,981 | ₩27,491 | ₩27,638 | -0.53% | 4.6만 |
|---|
| 2026.06.24 | ₩28,026 | ₩28,180 | ₩27,678 | ₩27,705 | -1.14% | 3.6만 |
|---|
| 2026.06.23 | ₩28,160 | ₩28,193 | ₩28,026 | ₩28,026 | -0.47% | 1.7만 |
|---|
| 2026.06.22 | ₩28,320 | ₩28,467 | ₩28,093 | ₩28,213 | -0.38% | 1.6만 |
|---|
| 2026.06.18 | ₩28,360 | ₩28,547 | ₩28,360 | ₩28,427 | +0.24% | 5.8천 |
|---|
| 2026.06.17 | ₩28,480 | ₩28,520 | ₩28,373 | ₩28,414 | -0.23% | 1.3만 |
|---|
| 2026.06.16 | ₩28,514 | ₩28,514 | ₩28,360 | ₩28,440 | -0.26% | 8천 |
|---|
| 2026.06.15 | ₩28,574 | ₩28,574 | ₩28,414 | ₩28,507 | -0.23% | 7.9천 |
|---|
| 2026.06.12 | ₩28,253 | ₩28,467 | ₩28,253 | ₩28,454 | +0.71% | 1.4만 |
|---|
| 2026.06.11 | ₩28,133 | ₩28,320 | ₩28,066 | ₩28,320 | +0.67% | 1.1만 |
|---|
| 2026.06.10 | ₩28,333 | ₩28,400 | ₩28,133 | ₩28,200 | -0.47% | 1.7만 |
|---|
| 2026.06.09 | ₩28,226 | ₩28,320 | ₩28,079 | ₩28,240 | +0.05% | 1만 |
|---|
| 2026.06.08 | ₩28,400 | ₩28,494 | ₩28,200 | ₩28,293 | -0.38% | 8.7천 |
|---|
| 2026.06.05 | ₩28,307 | ₩28,434 | ₩28,202 | ₩28,373 | +0.24% | 1.2만 |
|---|
| 2026.06.04 | ₩28,414 | ₩28,554 | ₩28,334 | ₩28,414 | 0.00% | 2만 |
|---|
| 2026.06.03 | ₩28,307 | ₩28,534 | ₩28,133 | ₩28,414 | +0.38% | 8만 |
|---|
| 2026.06.02 | ₩28,454 | ₩28,467 | ₩28,253 | ₩28,347 | -0.38% | 1.3만 |
|---|
| 2026.06.01 | ₩28,280 | ₩28,414 | ₩28,200 | ₩28,377 | +0.34% | 1.2만 |
|---|
| 2026.05.29 | ₩28,333 | ₩28,360 | ₩28,120 | ₩28,293 | -0.14% | 3.1만 |
|---|
| 2026.05.28 | ₩28,815 | ₩28,879 | ₩28,701 | ₩28,788 | -0.09% | 5.7천 |
|---|
| 2026.05.27 | ₩28,788 | ₩28,788 | ₩28,534 | ₩28,774 | -0.05% | 1.7만 |
|---|
| 2026.05.26 | ₩28,480 | ₩28,734 | ₩28,441 | ₩28,688 | +0.73% | 2만 |
|---|
| 2026.05.22 | ₩28,494 | ₩28,627 | ₩28,320 | ₩28,400 | -0.33% | 1.1만 |
|---|
| 2026.05.21 | ₩28,522 | ₩28,587 | ₩28,240 | ₩28,467 | -0.19% | 1만 |
|---|
| 2026.05.20 | ₩28,507 | ₩28,520 | ₩28,360 | ₩28,520 | +0.05% | 1.3만 |
|---|
| 2026.05.19 | ₩28,440 | ₩28,587 | ₩28,373 | ₩28,440 | 0.00% | 1.3만 |
|---|
| 2026.05.18 | ₩28,520 | ₩28,748 | ₩28,520 | ₩28,587 | +0.23% | 1만 |
|---|
| 2026.05.15 | ₩28,734 | ₩28,801 | ₩28,527 | ₩28,534 | -0.70% | 5.1만 |
|---|
| 2026.05.14 | ₩28,761 | ₩28,868 | ₩28,734 | ₩28,825 | +0.23% | 9.5천 |
|---|
| 2026.05.13 | ₩28,774 | ₩28,774 | ₩28,607 | ₩28,774 | 0.00% | 1.6만 |
|---|
| 2026.05.12 | ₩28,801 | ₩28,841 | ₩28,694 | ₩28,708 | -0.32% | 1.3만 |
|---|
| 2026.05.11 | ₩28,815 | ₩28,881 | ₩28,708 | ₩28,831 | +0.06% | 1.5만 |
|---|
| 2026.05.08 | ₩28,801 | ₩28,815 | ₩28,681 | ₩28,801 | 0.00% | 9.2천 |
|---|
| 2026.05.07 | ₩28,788 | ₩28,921 | ₩28,761 | ₩28,826 | +0.13% | 1만 |
|---|
| 2026.05.06 | ₩28,935 | ₩29,031 | ₩28,767 | ₩28,921 | -0.05% | 9.7천 |
|---|
| 2026.05.05 | ₩28,895 | ₩29,001 | ₩28,694 | ₩28,808 | -0.30% | 1.1만 |
|---|
| 2026.05.04 | ₩28,915 | ₩28,961 | ₩28,688 | ₩28,761 | -0.53% | 1.7만 |
|---|
| 2026.05.01 | ₩29,015 | ₩29,015 | ₩28,775 | ₩28,935 | -0.28% | 1.2만 |
|---|
| 2026.04.30 | ₩28,748 | ₩28,881 | ₩28,561 | ₩28,855 | +0.37% | 8.3천 |
|---|
| 2026.04.29 | ₩28,734 | ₩28,853 | ₩28,734 | ₩28,794 | +0.21% | 8.8천 |
|---|
| 2026.04.28 | ₩28,908 | ₩28,908 | ₩28,734 | ₩28,855 | -0.18% | 5.7천 |
|---|
| 2026.04.27 | ₩28,908 | ₩28,908 | ₩28,815 | ₩28,841 | -0.23% | 1.1만 |
|---|
| 2026.04.24 | ₩28,761 | ₩28,908 | ₩28,734 | ₩28,815 | +0.19% | 7.2천 |
|---|
| 2026.04.23 | ₩28,908 | ₩28,948 | ₩28,671 | ₩28,868 | -0.14% | 7.5천 |
|---|
| 2026.04.22 | ₩28,815 | ₩29,002 | ₩28,815 | ₩28,870 | +0.19% | 1.1만 |
|---|
| 2026.04.21 | ₩29,068 | ₩29,108 | ₩28,788 | ₩28,868 | -0.69% | 1.1만 |
|---|
| 2026.04.20 | ₩28,895 | ₩29,055 | ₩28,895 | ₩29,002 | +0.37% | 1.1만 |
|---|
| 2026.04.17 | ₩29,229 | ₩29,229 | ₩28,895 | ₩28,948 | -0.96% | 1.3만 |
|---|
| 2026.04.16 | ₩29,122 | ₩29,122 | ₩28,855 | ₩28,855 | -0.92% | 9.9천 |
|---|
| 2026.04.15 | ₩28,855 | ₩29,135 | ₩28,855 | ₩29,042 | +0.65% | 1.4만 |
|---|
| 2026.04.14 | ₩28,587 | ₩28,855 | ₩28,570 | ₩28,841 | +0.89% | 1.9만 |
|---|
| 2026.04.13 | ₩28,400 | ₩28,547 | ₩28,347 | ₩28,520 | +0.42% | 2.2만 |
|---|
| 2026.04.10 | ₩28,454 | ₩28,467 | ₩28,333 | ₩28,400 | -0.19% | 1.1만 |
|---|
| 2026.04.09 | ₩28,480 | ₩28,480 | ₩28,320 | ₩28,387 | -0.33% | 1.6만 |
|---|
| 2026.04.08 | ₩28,507 | ₩28,574 | ₩28,307 | ₩28,320 | -0.66% | 0 |
|---|
| 2026.04.07 | ₩28,240 | ₩28,320 | ₩28,106 | ₩28,193 | -0.17% | 2.1만 |
|---|
| 2026.04.06 | ₩28,079 | ₩28,226 | ₩28,079 | ₩28,200 | +0.43% | 1.2만 |
|---|
| 2026.04.02 | ₩27,973 | ₩28,160 | ₩27,946 | ₩28,160 | +0.67% | 1.6만 |
|---|
| 2026.04.01 | ₩27,812 | ₩28,815 | ₩27,812 | ₩28,053 | +0.86% | 2.2만 |
|---|
| 2026.03.31 | ₩27,906 | ₩28,133 | ₩27,665 | ₩27,785 | -0.43% | 4.2만 |
|---|
| 2026.03.30 | ₩28,013 | ₩28,146 | ₩27,826 | ₩27,906 | -0.38% | 1.4만 |
|---|
| 2026.03.27 | ₩28,053 | ₩28,134 | ₩27,826 | ₩27,986 | -0.24% | 1.2만 |
|---|
| 2026.03.26 | ₩28,106 | ₩28,267 | ₩27,932 | ₩28,053 | -0.19% | 2.2만 |
|---|
| 2026.03.25 | ₩28,253 | ₩28,414 | ₩28,079 | ₩28,267 | +0.05% | 1.9만 |
|---|
| 2026.03.24 | ₩28,066 | ₩28,266 | ₩28,013 | ₩28,240 | +0.62% | 2.1만 |
|---|
| 2026.03.23 | ₩28,347 | ₩28,621 | ₩28,253 | ₩28,257 | -0.32% | 1.9만 |
|---|
| 2026.03.20 | ₩28,801 | ₩28,801 | ₩28,333 | ₩28,333 | -1.62% | 2.5만 |
|---|
| 2026.03.19 | ₩28,861 | ₩28,861 | ₩28,681 | ₩28,759 | -0.36% | 6.2천 |
|---|
| 2026.03.18 | ₩29,028 | ₩29,028 | ₩28,761 | ₩28,801 | -0.78% | 1.6만 |
|---|
| 2026.03.17 | ₩29,002 | ₩29,135 | ₩28,948 | ₩29,055 | +0.18% | 2.1만 |
|---|
| 2026.03.16 | ₩29,373 | ₩29,536 | ₩28,962 | ₩28,962 | -1.40% | 1.7만 |
|---|
| 2026.03.13 | ₩29,309 | ₩29,309 | ₩29,122 | ₩29,148 | -0.55% | 1.1만 |
|---|
| 2026.03.12 | ₩29,282 | ₩29,376 | ₩29,189 | ₩29,242 | -0.14% | 1.3만 |
|---|
| 2026.03.11 | ₩29,536 | ₩29,536 | ₩29,282 | ₩29,282 | -0.86% | 6.8천 |
|---|
| 2026.03.10 | ₩29,416 | ₩29,449 | ₩29,298 | ₩29,403 | -0.05% | 1 |
|---|
| 2026.03.09 | ₩29,526 | ₩29,570 | ₩29,349 | ₩29,398 | -0.43% | 1 |
|---|
| 2026.03.06 | ₩29,536 | ₩29,549 | ₩29,349 | ₩29,416 | -0.41% | 1 |
|---|
| 2026.03.05 | ₩29,603 | ₩29,697 | ₩29,563 | ₩29,610 | +0.02% | 1 |
|---|
| 2026.03.04 | ₩29,723 | ₩29,756 | ₩29,603 | ₩29,696 | -0.09% | 1 |
|---|
| 2026.03.03 | ₩29,576 | ₩29,763 | ₩29,496 | ₩29,630 | +0.18% | 1 |
|---|
| 2026.03.02 | ₩29,536 | ₩29,843 | ₩29,536 | ₩29,710 | +0.59% | 1 |
|---|
| 2026.02.27 | ₩30,044 | ₩30,044 | ₩29,496 | ₩29,683 | -1.20% | 1 |
|---|
| 2026.02.26 | ₩30,539 | ₩30,539 | ₩30,429 | ₩30,445 | -0.31% | 8.7천 |
|---|
| 2026.02.25 | ₩30,378 | ₩30,552 | ₩30,378 | ₩30,512 | +0.44% | 1 |
|---|
| 2026.02.24 | ₩30,539 | ₩30,539 | ₩30,338 | ₩30,445 | -0.31% | 1 |
|---|
| 2026.02.23 | ₩30,632 | ₩30,632 | ₩30,432 | ₩30,552 | -0.26% | 1 |
|---|
| 2026.02.20 | ₩30,505 | ₩30,575 | ₩30,505 | ₩30,539 | +0.11% | 7.7천 |
|---|
| 2026.02.19 | ₩30,412 | ₩30,592 | ₩30,365 | ₩30,525 | +0.37% | 1.7만 |
|---|
| 2026.02.18 | ₩30,405 | ₩30,552 | ₩30,378 | ₩30,418 | +0.04% | 5.7천 |
|---|
| 2026.02.17 | ₩30,204 | ₩30,525 | ₩30,151 | ₩30,498 | +0.97% | 2.4만 |
|---|
| 2026.02.13 | ₩30,325 | ₩30,338 | ₩30,004 | ₩30,151 | -0.57% | 1.6만 |
|---|
| 2026.02.12 | ₩30,178 | ₩30,311 | ₩30,124 | ₩30,138 | -0.13% | 1.1만 |
|---|
| 2026.02.11 | ₩30,164 | ₩30,231 | ₩30,058 | ₩30,231 | +0.22% | 6.9천 |
|---|
| 2026.02.10 | ₩30,178 | ₩30,204 | ₩30,071 | ₩30,138 | -0.13% | 6.2천 |
|---|
| 2026.02.09 | ₩30,100 | ₩30,204 | ₩29,964 | ₩29,991 | -0.36% | 1.1만 |
|---|
| 2026.02.06 | ₩30,098 | ₩30,298 | ₩30,029 | ₩30,031 | -0.22% | 1.6만 |
|---|
| 2026.02.05 | ₩30,031 | ₩30,164 | ₩29,937 | ₩30,004 | -0.09% | 1.3만 |
|---|
| 2026.02.04 | ₩30,151 | ₩30,151 | ₩29,910 | ₩30,150 | -0.00% | 1.5만 |
|---|
| 2026.02.03 | ₩30,218 | ₩30,230 | ₩30,004 | ₩30,044 | -0.57% | 1.4만 |
|---|
| 2026.02.02 | ₩29,897 | ₩30,405 | ₩29,897 | ₩30,231 | +1.12% | 6.9만 |
|---|
| 2026.01.30 | ₩29,790 | ₩29,910 | ₩29,737 | ₩29,884 | +0.31% | 1.7만 |
|---|
| 2026.01.29 | ₩29,804 | ₩29,870 | ₩29,710 | ₩29,804 | 0.00% | 1.2만 |
|---|
| 2026.01.28 | ₩29,844 | ₩29,937 | ₩29,817 | ₩29,830 | -0.04% | 1.3만 |
|---|
| 2026.01.27 | ₩29,924 | ₩30,002 | ₩29,844 | ₩29,844 | -0.27% | 8.3천 |
|---|
| 2026.01.26 | ₩30,084 | ₩30,164 | ₩29,991 | ₩29,991 | -0.31% | 1.5만 |
|---|
| 2026.01.23 | ₩30,138 | ₩30,183 | ₩30,044 | ₩30,044 | -0.31% | 1.5만 |
|---|
| 2026.01.22 | ₩30,278 | ₩30,392 | ₩30,164 | ₩30,191 | -0.29% | 2.6만 |
|---|
| 2026.01.21 | ₩30,218 | ₩30,378 | ₩30,218 | ₩30,311 | +0.31% | 1.1만 |
|---|
| 2026.01.20 | ₩30,098 | ₩30,285 | ₩30,028 | ₩30,218 | +0.40% | 2.9만 |
|---|
| 2026.01.16 | ₩30,351 | ₩30,351 | ₩30,151 | ₩30,338 | -0.04% | 2만 |
|---|
| 2026.01.15 | ₩30,138 | ₩30,338 | ₩30,138 | ₩30,314 | +0.58% | 2만 |
|---|
| 2026.01.14 | ₩30,084 | ₩30,164 | ₩29,937 | ₩30,092 | +0.03% | 1.4만 |
|---|
| 2026.01.13 | ₩29,870 | ₩30,204 | ₩29,857 | ₩30,084 | +0.72% | 2.5만 |
|---|
| 2026.01.12 | ₩29,870 | ₩30,057 | ₩29,723 | ₩29,804 | -0.22% | 1.3만 |
|---|
| 2026.01.09 | ₩29,964 | ₩30,111 | ₩29,804 | ₩29,830 | -0.45% | 1.7만 |
|---|
| 2026.01.08 | ₩29,937 | ₩30,111 | ₩29,910 | ₩29,937 | 0.00% | 1.7만 |
|---|
| 2026.01.07 | ₩29,844 | ₩29,951 | ₩29,804 | ₩29,951 | +0.36% | 8.3천 |
|---|
| 2026.01.06 | ₩29,951 | ₩29,951 | ₩29,670 | ₩29,804 | -0.49% | 6.6천 |
|---|
| 2026.01.05 | ₩29,763 | ₩30,138 | ₩29,763 | ₩29,897 | +0.45% | 1만 |
|---|
| 2026.01.02 | ₩29,650 | ₩29,870 | ₩29,599 | ₩29,870 | +0.74% | 1.2만 |
|---|
| 2025.12.31 | ₩29,389 | ₩29,670 | ₩29,309 | ₩29,483 | +0.32% | 3.7만 |
|---|
| 2025.12.30 | ₩29,443 | ₩29,483 | ₩29,349 | ₩29,350 | -0.31% | 2.3만 |
|---|
| 2025.12.29 | ₩29,429 | ₩29,523 | ₩29,403 | ₩29,443 | +0.05% | 2만 |
|---|
| 2025.12.26 | ₩29,576 | ₩29,603 | ₩29,456 | ₩29,469 | -0.36% | 1.1만 |
|---|
| 2025.12.24 | ₩29,469 | ₩29,603 | ₩29,443 | ₩29,516 | +0.16% | 7.1천 |
|---|
| 2025.12.23 | ₩29,523 | ₩29,636 | ₩29,429 | ₩29,443 | -0.27% | 7천 |
|---|
| 2025.12.22 | ₩29,750 | ₩29,884 | ₩29,496 | ₩29,550 | -0.67% | 3.2만 |
|---|
| 2025.12.19 | ₩29,777 | ₩29,857 | ₩29,697 | ₩29,790 | +0.04% | 2.2만 |
|---|
| 2025.12.18 | ₩29,804 | ₩29,951 | ₩29,737 | ₩29,763 | -0.13% | 6.4만 |
|---|
| 2025.12.17 | ₩29,937 | ₩30,031 | ₩29,710 | ₩29,737 | -0.67% | 2.7만 |
|---|
| 2025.12.16 | ₩29,884 | ₩30,044 | ₩29,884 | ₩30,004 | +0.40% | 1.5만 |
|---|
| 2025.12.15 | ₩30,017 | ₩30,191 | ₩29,977 | ₩29,977 | -0.13% | 1.6만 |
|---|
| 2025.12.12 | ₩29,897 | ₩30,271 | ₩29,870 | ₩29,964 | +0.22% | 1.5만 |
|---|
| 2025.12.11 | ₩29,964 | ₩30,151 | ₩29,937 | ₩29,977 | +0.04% | 8.6천 |
|---|
| 2025.12.10 | ₩29,944 | ₩30,178 | ₩29,844 | ₩29,910 | -0.11% | 1.6만 |
|---|
| 2025.12.09 | ₩30,017 | ₩30,191 | ₩29,884 | ₩29,910 | -0.36% | 2.7만 |
|---|
| 2025.12.08 | ₩29,910 | ₩30,004 | ₩29,750 | ₩29,910 | 0.00% | 2.6만 |
|---|
| 2025.12.05 | ₩29,844 | ₩30,057 | ₩29,790 | ₩29,979 | +0.45% | 1.9만 |
|---|
| 2025.12.04 | ₩29,830 | ₩30,013 | ₩29,761 | ₩29,830 | 0.00% | 9.9천 |
|---|
| 2025.12.03 | ₩29,750 | ₩30,017 | ₩29,750 | ₩29,910 | +0.54% | 1.8만 |
|---|
| 2025.12.02 | ₩29,964 | ₩29,977 | ₩29,697 | ₩29,830 | -0.45% | 2.8만 |
|---|
| 2025.12.01 | ₩29,951 | ₩30,044 | ₩29,857 | ₩29,857 | -0.31% | 2.4만 |
|---|
| 2025.11.28 | ₩30,379 | ₩30,405 | ₩30,111 | ₩30,138 | -0.80% | 1만 |
|---|
| 2025.11.26 | ₩30,592 | ₩30,726 | ₩30,539 | ₩30,672 | +0.26% | 4.5천 |
|---|
| 2025.11.25 | ₩30,432 | ₩30,712 | ₩30,432 | ₩30,592 | +0.53% | 2.3만 |
|---|
| 2025.11.24 | ₩30,392 | ₩30,539 | ₩30,248 | ₩30,458 | +0.22% | 1.2만 |
|---|
| 2025.11.21 | ₩30,378 | ₩30,378 | ₩30,084 | ₩30,325 | -0.18% | 9.3천 |
|---|
| 2025.11.20 | ₩30,432 | ₩30,645 | ₩30,153 | ₩30,191 | -0.79% | 1.4만 |
|---|
| 2025.11.19 | ₩30,539 | ₩30,539 | ₩30,298 | ₩30,365 | -0.57% | 2.6만 |
|---|
| 2025.11.18 | ₩30,405 | ₩30,592 | ₩30,285 | ₩30,405 | 0.00% | 1.1만 |
|---|
| 2025.11.17 | ₩30,926 | ₩30,926 | ₩30,405 | ₩30,458 | -1.51% | 1.4만 |
|---|
| 2025.11.14 | ₩30,873 | ₩30,926 | ₩30,672 | ₩30,806 | -0.22% | 7.3천 |
|---|
| 2025.11.13 | ₩31,100 | ₩31,127 | ₩30,873 | ₩30,873 | -0.73% | 1.3만 |
|---|
| 2025.11.12 | ₩31,447 | ₩31,474 | ₩31,220 | ₩31,220 | -0.72% | 1.8만 |
|---|
| 2025.11.11 | ₩31,260 | ₩31,514 | ₩31,086 | ₩31,381 | +0.38% | 1.9만 |
|---|
| 2025.11.10 | ₩31,019 | ₩31,167 | ₩31,019 | ₩31,167 | +0.48% | 6.7천 |
|---|
| 2025.11.07 | ₩30,993 | ₩31,100 | ₩30,899 | ₩31,006 | +0.04% | 9.4천 |
|---|
| 2025.11.06 | ₩31,100 | ₩31,220 | ₩30,997 | ₩31,153 | +0.17% | 2.2만 |
|---|
| 2025.11.05 | ₩30,926 | ₩31,193 | ₩30,833 | ₩30,980 | +0.17% | 1.1만 |
|---|
| 2025.11.04 | ₩30,686 | ₩30,913 | ₩30,686 | ₩30,752 | +0.22% | 1.5만 |
|---|
| 2025.11.03 | ₩31,447 | ₩31,447 | ₩30,712 | ₩30,859 | -1.87% | 2.7만 |
|---|
| 2025.10.31 | ₩31,167 | ₩31,394 | ₩30,913 | ₩30,913 | -0.81% | 3.3만 |
|---|
| 2025.10.30 | ₩31,367 | ₩31,597 | ₩31,113 | ₩31,207 | -0.51% | 1.2만 |
|---|
| 2025.10.29 | ₩31,741 | ₩31,741 | ₩31,340 | ₩31,381 | -1.14% | 2.6만 |
|---|
| 2025.10.28 | ₩31,808 | ₩31,808 | ₩31,554 | ₩31,554 | -0.80% | 1.3만 |
|---|
| 2025.10.27 | ₩31,653 | ₩31,795 | ₩31,653 | ₩31,728 | +0.24% | 4.8천 |
|---|
| 2025.10.24 | ₩31,568 | ₩31,781 | ₩31,554 | ₩31,675 | +0.34% | 1.7만 |
|---|
| 2025.10.23 | ₩31,300 | ₩31,621 | ₩31,300 | ₩31,528 | +0.73% | 9.1천 |
|---|
| 2025.10.22 | ₩31,242 | ₩31,541 | ₩31,242 | ₩31,407 | +0.53% | 2.3만 |
|---|
| 2025.10.21 | ₩31,127 | ₩31,420 | ₩31,127 | ₩31,287 | +0.52% | 8.9천 |
|---|
| 2025.10.20 | ₩31,193 | ₩31,340 | ₩31,087 | ₩31,193 | 0.00% | 1.3만 |
|---|
| 2025.10.17 | ₩30,886 | ₩31,073 | ₩30,873 | ₩30,993 | +0.35% | 2만 |
|---|
| 2025.10.16 | ₩30,859 | ₩31,113 | ₩30,846 | ₩30,873 | +0.04% | 1.5만 |
|---|
| 2025.10.15 | ₩30,846 | ₩31,006 | ₩30,846 | ₩30,873 | +0.09% | 1.7만 |
|---|
| 2025.10.14 | ₩30,899 | ₩31,033 | ₩30,793 | ₩30,833 | -0.22% | 2.5만 |
|---|
| 2025.10.13 | ₩31,207 | ₩31,247 | ₩30,966 | ₩31,020 | -0.60% | 2.7만 |
|---|
| 2025.10.10 | ₩31,167 | ₩31,407 | ₩30,949 | ₩31,060 | -0.34% | 1.4만 |
|---|
