시장 데이터를 불러오는 중
RenaissanceRe Holdings Ltd. Depositary Shares, each representing a 1/1,000th interest in a share of 4.20% Series G Preference Shares · RNR-PG · NYSE
발행회사의 우선주로, 보통주와 배당·의결권 조건이 다릅니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,677 | ₩18,990 | ₩18,571 | ₩18,811 | +0.71% | 2.8만 |
| 2026.10.08 | ₩18,651 | ₩18,851 | ₩18,304 | ₩18,737 | +0.46% | 5.4만 |
| 2026.10.07 | ₩18,878 | ₩18,878 | ₩18,571 | ₩18,704 | -0.92% | 3.4만 |
| 2026.10.06 | ₩19,011 | ₩19,211 | ₩18,758 | ₩18,944 | -0.35% | 4만 |
| 2026.10.05 | ₩18,878 | ₩19,224 | ₩18,624 | ₩19,011 | +0.71% | 5.8만 |
| 2026.10.02 | ₩19,078 | ₩19,224 | ₩18,824 | ₩18,878 | -1.05% | 2.4만 |
| 2026.10.01 | ₩18,677 | ₩19,131 | ₩18,557 | ₩19,104 | +2.29% | 3.3만 |
| 2026.09.30 | ₩18,797 | ₩18,964 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,611 |
| ₩18,664 |
| -0.71% |
| 12.3만 |
| 2026.09.29 | ₩19,024 | ₩19,024 | ₩18,744 | ₩18,837 | -0.98% | 3.1만 |
|---|
| 2026.09.28 | ₩18,931 | ₩19,224 | ₩18,744 | ₩18,984 | +0.28% | 5만 |
|---|
| 2026.09.25 | ₩19,064 | ₩19,078 | ₩18,851 | ₩19,011 | -0.28% | 9.1만 |
|---|
| 2026.09.24 | ₩19,011 | ₩19,211 | ₩18,808 | ₩19,051 | +0.21% | 8.1만 |
|---|
| 2026.09.23 | ₩18,891 | ₩19,151 | ₩18,771 | ₩19,038 | +0.78% | 7.5만 |
|---|
| 2026.09.22 | ₩19,371 | ₩19,411 | ₩18,918 | ₩19,024 | -1.79% | 2.3만 |
|---|
| 2026.09.21 | ₩19,198 | ₩19,550 | ₩19,198 | ₩19,238 | +0.21% | 1.3만 |
|---|
| 2026.09.18 | ₩18,971 | ₩19,278 | ₩18,931 | ₩19,238 | +1.41% | 2.2만 |
|---|
| 2026.09.17 | ₩18,971 | ₩19,191 | ₩18,811 | ₩18,984 | +0.07% | 4.1만 |
|---|
| 2026.09.16 | ₩18,771 | ₩19,240 | ₩18,771 | ₩18,969 | +1.05% | 3.8만 |
|---|
| 2026.09.15 | ₩18,971 | ₩19,278 | ₩18,677 | ₩18,824 | -0.77% | 11.1만 |
|---|
| 2026.09.14 | ₩19,064 | ₩19,463 | ₩18,931 | ₩19,078 | +0.07% | 3만 |
|---|
| 2026.09.11 | ₩19,198 | ₩19,450 | ₩19,091 | ₩19,183 | -0.08% | 2.4만 |
|---|
| 2026.09.10 | ₩19,238 | ₩19,651 | ₩19,131 | ₩19,171 | -0.35% | 4.6만 |
|---|
| 2026.09.09 | ₩19,478 | ₩19,611 | ₩19,358 | ₩19,371 | -0.55% | 3.3만 |
|---|
| 2026.09.08 | ₩19,598 | ₩19,598 | ₩19,398 | ₩19,458 | -0.71% | 2.1만 |
|---|
| 2026.09.04 | ₩19,344 | ₩19,611 | ₩19,251 | ₩19,505 | +0.83% | 3.7만 |
|---|
| 2026.09.03 | ₩19,465 | ₩19,465 | ₩19,278 | ₩19,344 | -0.62% | 4.1만 |
|---|
| 2026.09.02 | ₩19,424 | ₩19,471 | ₩19,318 | ₩19,384 | -0.21% | 7.5만 |
|---|
| 2026.09.01 | ₩19,545 | ₩19,578 | ₩19,371 | ₩19,411 | -0.68% | 4.5만 |
|---|
| 2026.08.31 | ₩19,878 | ₩19,878 | ₩19,358 | ₩19,638 | -1.21% | 6만 |
|---|
| 2026.08.28 | ₩20,185 | ₩20,252 | ₩20,037 | ₩20,212 | +0.13% | 2.3만 |
|---|
| 2026.08.27 | ₩20,118 | ₩20,198 | ₩19,998 | ₩20,185 | +0.33% | 3.2만 |
|---|
| 2026.08.26 | ₩20,105 | ₩20,265 | ₩20,105 | ₩20,212 | +0.53% | 1.3만 |
|---|
| 2026.08.25 | ₩20,105 | ₩20,158 | ₩19,897 | ₩20,158 | +0.27% | 1.8만 |
|---|
| 2026.08.24 | ₩19,971 | ₩20,126 | ₩19,878 | ₩19,985 | +0.07% | 2.6만 |
|---|
| 2026.08.21 | ₩19,945 | ₩19,998 | ₩19,745 | ₩19,891 | -0.27% | 4.6만 |
|---|
| 2026.08.20 | ₩20,038 | ₩20,038 | ₩19,878 | ₩19,998 | -0.20% | 3.4만 |
|---|
| 2026.08.19 | ₩20,252 | ₩20,252 | ₩20,038 | ₩20,118 | -0.66% | 3.6만 |
|---|
| 2026.08.18 | ₩20,145 | ₩20,305 | ₩20,051 | ₩20,212 | +0.33% | 2.1만 |
|---|
| 2026.08.17 | ₩20,238 | ₩20,305 | ₩20,145 | ₩20,172 | -0.33% | 3.9만 |
|---|
| 2026.08.14 | ₩20,158 | ₩20,265 | ₩20,145 | ₩20,251 | +0.46% | 5.4천 |
|---|
| 2026.08.13 | ₩20,292 | ₩20,332 | ₩20,145 | ₩20,205 | -0.43% | 1.2만 |
|---|
| 2026.08.12 | ₩20,185 | ₩20,345 | ₩20,145 | ₩20,158 | -0.13% | 2.6만 |
|---|
| 2026.08.11 | ₩20,118 | ₩20,265 | ₩20,078 | ₩20,238 | +0.60% | 1.9만 |
|---|
| 2026.08.10 | ₩20,198 | ₩20,358 | ₩20,145 | ₩20,212 | +0.07% | 2.5만 |
|---|
| 2026.08.07 | ₩20,198 | ₩20,358 | ₩20,132 | ₩20,238 | +0.20% | 2.5만 |
|---|
| 2026.08.06 | ₩20,212 | ₩20,325 | ₩20,132 | ₩20,238 | +0.13% | 3.7만 |
|---|
| 2026.08.05 | ₩20,358 | ₩20,358 | ₩20,212 | ₩20,305 | -0.26% | 2만 |
|---|
| 2026.08.04 | ₩20,385 | ₩20,385 | ₩20,292 | ₩20,332 | -0.26% | 1.4만 |
|---|
| 2026.08.03 | ₩20,358 | ₩20,385 | ₩20,238 | ₩20,385 | +0.13% | 1.1만 |
|---|
| 2026.07.31 | ₩20,332 | ₩20,412 | ₩20,172 | ₩20,385 | +0.26% | 8만 |
|---|
| 2026.07.30 | ₩20,305 | ₩20,372 | ₩20,158 | ₩20,278 | -0.13% | 2.5만 |
|---|
| 2026.07.29 | ₩20,278 | ₩20,332 | ₩20,118 | ₩20,238 | -0.20% | 4.3만 |
|---|
| 2026.07.28 | ₩20,305 | ₩20,385 | ₩20,225 | ₩20,238 | -0.33% | 1.9만 |
|---|
| 2026.07.27 | ₩20,305 | ₩20,318 | ₩20,158 | ₩20,292 | -0.07% | 3만 |
|---|
| 2026.07.24 | ₩20,078 | ₩20,216 | ₩20,012 | ₩20,212 | +0.66% | 2만 |
|---|
| 2026.07.23 | ₩20,105 | ₩20,198 | ₩20,052 | ₩20,085 | -0.10% | 3.7만 |
|---|
| 2026.07.22 | ₩20,252 | ₩20,252 | ₩20,145 | ₩20,212 | -0.20% | 1.5만 |
|---|
| 2026.07.21 | ₩20,212 | ₩20,278 | ₩20,198 | ₩20,252 | +0.20% | 1.2만 |
|---|
| 2026.07.20 | ₩20,305 | ₩20,358 | ₩20,172 | ₩20,278 | -0.13% | 2.8만 |
|---|
| 2026.07.17 | ₩20,132 | ₩20,305 | ₩20,132 | ₩20,305 | +0.86% | 2.1만 |
|---|
| 2026.07.16 | ₩20,172 | ₩20,332 | ₩20,158 | ₩20,225 | +0.26% | 1.5만 |
|---|
| 2026.07.15 | ₩20,212 | ₩20,318 | ₩20,172 | ₩20,265 | +0.26% | 1.5만 |
|---|
| 2026.07.14 | ₩20,172 | ₩20,305 | ₩20,172 | ₩20,278 | +0.53% | 1.2만 |
|---|
| 2026.07.13 | ₩20,118 | ₩20,225 | ₩20,065 | ₩20,225 | +0.53% | 2.1만 |
|---|
| 2026.07.10 | ₩20,198 | ₩20,292 | ₩20,150 | ₩20,172 | -0.13% | 9.3천 |
|---|
| 2026.07.09 | ₩20,132 | ₩20,292 | ₩20,132 | ₩20,292 | +0.80% | 1.3만 |
|---|
| 2026.07.08 | ₩20,172 | ₩20,238 | ₩20,092 | ₩20,238 | +0.33% | 2.2만 |
|---|
| 2026.07.07 | ₩20,318 | ₩20,332 | ₩20,185 | ₩20,278 | -0.20% | 2.3만 |
|---|
| 2026.07.06 | ₩20,158 | ₩20,352 | ₩20,132 | ₩20,332 | +0.86% | 2.4만 |
|---|
| 2026.07.02 | ₩20,145 | ₩20,198 | ₩20,038 | ₩20,132 | -0.07% | 3.5만 |
|---|
| 2026.07.01 | ₩20,025 | ₩20,198 | ₩20,025 | ₩20,065 | +0.20% | 3.6만 |
|---|
| 2026.06.30 | ₩20,158 | ₩20,292 | ₩19,891 | ₩20,012 | -0.73% | 20만 |
|---|
| 2026.06.29 | ₩20,292 | ₩20,292 | ₩20,078 | ₩20,238 | -0.26% | 2.1만 |
|---|
| 2026.06.26 | ₩20,078 | ₩20,212 | ₩20,078 | ₩20,212 | +0.66% | 2.3만 |
|---|
| 2026.06.25 | ₩20,145 | ₩20,212 | ₩20,056 | ₩20,212 | +0.33% | 6.9만 |
|---|
| 2026.06.24 | ₩20,145 | ₩20,212 | ₩20,012 | ₩20,158 | +0.07% | 5.8만 |
|---|
| 2026.06.23 | ₩20,065 | ₩20,145 | ₩20,012 | ₩20,145 | +0.40% | 5만 |
|---|
| 2026.06.22 | ₩20,078 | ₩20,132 | ₩20,012 | ₩20,132 | +0.27% | 4.1만 |
|---|
| 2026.06.18 | ₩20,305 | ₩20,348 | ₩20,185 | ₩20,185 | -0.59% | 1.9만 |
|---|
| 2026.06.17 | ₩20,225 | ₩20,423 | ₩20,212 | ₩20,292 | +0.33% | 2.3만 |
|---|
| 2026.06.16 | ₩20,292 | ₩20,358 | ₩20,245 | ₩20,278 | -0.07% | 1.7만 |
|---|
| 2026.06.15 | ₩20,318 | ₩20,358 | ₩20,238 | ₩20,318 | 0.00% | 1.6만 |
|---|
| 2026.06.12 | ₩20,292 | ₩20,292 | ₩20,186 | ₩20,212 | -0.39% | 1.8만 |
|---|
| 2026.06.11 | ₩20,132 | ₩20,305 | ₩20,080 | ₩20,305 | +0.86% | 2.1만 |
|---|
| 2026.06.10 | ₩20,105 | ₩20,105 | ₩20,012 | ₩20,105 | 0.00% | 2.8만 |
|---|
| 2026.06.09 | ₩20,078 | ₩20,145 | ₩20,012 | ₩20,105 | +0.13% | 1.6만 |
|---|
| 2026.06.08 | ₩20,118 | ₩20,252 | ₩20,012 | ₩20,078 | -0.20% | 1.4만 |
|---|
| 2026.06.05 | ₩20,212 | ₩20,272 | ₩19,931 | ₩20,078 | -0.66% | 6.2만 |
|---|
| 2026.06.04 | ₩20,198 | ₩20,252 | ₩20,158 | ₩20,198 | 0.00% | 2.9만 |
|---|
| 2026.06.03 | ₩20,212 | ₩20,265 | ₩20,192 | ₩20,198 | -0.07% | 2.7만 |
|---|
| 2026.06.02 | ₩20,225 | ₩20,278 | ₩20,145 | ₩20,225 | 0.00% | 11.1만 |
|---|
| 2026.06.01 | ₩20,252 | ₩20,278 | ₩20,158 | ₩20,278 | +0.13% | 1.5만 |
|---|
| 2026.05.29 | ₩20,265 | ₩20,265 | ₩20,145 | ₩20,185 | -0.39% | 6.6만 |
|---|
| 2026.05.28 | ₩20,558 | ₩20,585 | ₩20,492 | ₩20,492 | -0.32% | 1만 |
|---|
| 2026.05.27 | ₩20,412 | ₩20,558 | ₩20,412 | ₩20,478 | +0.33% | 9천 |
|---|
| 2026.05.26 | ₩20,465 | ₩20,478 | ₩20,318 | ₩20,425 | -0.19% | 2만 |
|---|
| 2026.05.22 | ₩20,345 | ₩20,398 | ₩20,212 | ₩20,292 | -0.26% | 3.7만 |
|---|
| 2026.05.21 | ₩20,265 | ₩20,372 | ₩20,185 | ₩20,278 | +0.07% | 5.3만 |
|---|
| 2026.05.20 | ₩20,292 | ₩20,305 | ₩20,118 | ₩20,265 | -0.13% | 4만 |
|---|
| 2026.05.19 | ₩20,305 | ₩20,345 | ₩20,212 | ₩20,212 | -0.46% | 2.2만 |
|---|
| 2026.05.18 | ₩20,558 | ₩20,558 | ₩20,358 | ₩20,418 | -0.68% | 1.5만 |
|---|
| 2026.05.15 | ₩20,612 | ₩20,612 | ₩20,425 | ₩20,438 | -0.84% | 2.2만 |
|---|
| 2026.05.14 | ₩20,705 | ₩20,725 | ₩20,612 | ₩20,652 | -0.26% | 7.3천 |
|---|
| 2026.05.13 | ₩20,665 | ₩20,772 | ₩20,632 | ₩20,705 | +0.19% | 1.3만 |
|---|
| 2026.05.12 | ₩20,792 | ₩20,839 | ₩20,665 | ₩20,732 | -0.29% | 3.4만 |
|---|
| 2026.05.11 | ₩20,839 | ₩20,839 | ₩20,732 | ₩20,799 | -0.19% | 1.4만 |
|---|
| 2026.05.08 | ₩20,892 | ₩20,892 | ₩20,705 | ₩20,745 | -0.70% | 1.5만 |
|---|
| 2026.05.07 | ₩20,892 | ₩20,952 | ₩20,732 | ₩20,745 | -0.70% | 1.6만 |
|---|
| 2026.05.06 | ₩20,972 | ₩21,065 | ₩20,879 | ₩20,892 | -0.38% | 1.6만 |
|---|
| 2026.05.05 | ₩20,679 | ₩21,025 | ₩20,599 | ₩20,972 | +1.42% | 2.9만 |
|---|
| 2026.05.04 | ₩20,732 | ₩20,759 | ₩20,612 | ₩20,719 | -0.06% | 1.7만 |
|---|
| 2026.05.01 | ₩20,745 | ₩20,839 | ₩20,679 | ₩20,679 | -0.32% | 1.8만 |
|---|
| 2026.04.30 | ₩20,679 | ₩20,879 | ₩20,585 | ₩20,772 | +0.45% | 4만 |
|---|
| 2026.04.29 | ₩20,759 | ₩20,785 | ₩20,625 | ₩20,665 | -0.45% | 2만 |
|---|
| 2026.04.28 | ₩20,919 | ₩21,039 | ₩20,745 | ₩20,759 | -0.77% | 2.5만 |
|---|
| 2026.04.27 | ₩21,065 | ₩21,118 | ₩20,892 | ₩20,919 | -0.70% | 1.8만 |
|---|
| 2026.04.24 | ₩21,119 | ₩21,239 | ₩20,972 | ₩20,972 | -0.69% | 9.8천 |
|---|
| 2026.04.23 | ₩20,999 | ₩21,179 | ₩20,985 | ₩21,025 | +0.13% | 8.9천 |
|---|
| 2026.04.22 | ₩21,172 | ₩21,172 | ₩20,919 | ₩21,109 | -0.30% | 5.7천 |
|---|
| 2026.04.21 | ₩21,186 | ₩21,186 | ₩21,025 | ₩21,025 | -0.76% | 1.3만 |
|---|
| 2026.04.20 | ₩21,199 | ₩21,225 | ₩21,092 | ₩21,105 | -0.44% | 1.1만 |
|---|
| 2026.04.17 | ₩21,159 | ₩21,292 | ₩21,119 | ₩21,119 | -0.19% | 1.9만 |
|---|
| 2026.04.16 | ₩21,199 | ₩21,212 | ₩21,052 | ₩21,052 | -0.69% | 2.6만 |
|---|
| 2026.04.15 | ₩21,132 | ₩21,212 | ₩21,132 | ₩21,132 | 0.00% | 1.6만 |
|---|
| 2026.04.14 | ₩20,945 | ₩21,199 | ₩20,919 | ₩21,132 | +0.89% | 2.6만 |
|---|
| 2026.04.13 | ₩20,799 | ₩20,945 | ₩20,785 | ₩20,919 | +0.58% | 3.2만 |
|---|
| 2026.04.10 | ₩20,985 | ₩20,985 | ₩20,785 | ₩20,785 | -0.95% | 2.8만 |
|---|
| 2026.04.09 | ₩20,919 | ₩20,945 | ₩20,799 | ₩20,945 | +0.13% | 1.2만 |
|---|
| 2026.04.08 | ₩21,065 | ₩21,226 | ₩20,879 | ₩20,879 | -0.89% | 0 |
|---|
| 2026.04.07 | ₩20,372 | ₩20,972 | ₩20,318 | ₩20,972 | +2.95% | 13.1만 |
|---|
| 2026.04.06 | ₩20,318 | ₩20,492 | ₩20,292 | ₩20,465 | +0.72% | 1.4만 |
|---|
| 2026.04.02 | ₩20,238 | ₩20,438 | ₩20,185 | ₩20,398 | +0.79% | 2.4만 |
|---|
| 2026.04.01 | ₩20,212 | ₩20,412 | ₩20,185 | ₩20,252 | +0.20% | 3.6만 |
|---|
| 2026.03.31 | ₩20,318 | ₩20,465 | ₩20,158 | ₩20,158 | -0.79% | 16만 |
|---|
| 2026.03.30 | ₩20,438 | ₩20,545 | ₩20,305 | ₩20,398 | -0.20% | 3만 |
|---|
| 2026.03.27 | ₩20,412 | ₩20,585 | ₩20,238 | ₩20,372 | -0.20% | 2.1만 |
|---|
| 2026.03.26 | ₩20,558 | ₩20,836 | ₩20,478 | ₩20,525 | -0.16% | 1.8만 |
|---|
| 2026.03.25 | ₩20,639 | ₩20,879 | ₩20,625 | ₩20,625 | -0.06% | 1.1만 |
|---|
| 2026.03.24 | ₩20,919 | ₩20,919 | ₩20,438 | ₩20,532 | -1.85% | 1.7만 |
|---|
| 2026.03.23 | ₩20,505 | ₩20,699 | ₩20,478 | ₩20,599 | +0.46% | 2.9만 |
|---|
| 2026.03.20 | ₩20,745 | ₩20,919 | ₩20,465 | ₩20,465 | -1.35% | 4.1만 |
|---|
| 2026.03.19 | ₩20,945 | ₩20,945 | ₩20,719 | ₩20,919 | -0.13% | 3.5만 |
|---|
| 2026.03.18 | ₩20,945 | ₩21,152 | ₩20,865 | ₩20,959 | +0.06% | 3.5만 |
|---|
| 2026.03.17 | ₩20,919 | ₩21,065 | ₩20,879 | ₩21,039 | +0.57% | 1.4만 |
|---|
| 2026.03.16 | ₩20,904 | ₩21,079 | ₩20,799 | ₩20,932 | +0.14% | 3.2만 |
|---|
| 2026.03.13 | ₩20,759 | ₩20,972 | ₩20,732 | ₩20,879 | +0.58% | 3.4만 |
|---|
| 2026.03.12 | ₩21,079 | ₩21,079 | ₩20,732 | ₩20,945 | -0.63% | 4만 |
|---|
| 2026.03.11 | ₩20,972 | ₩21,025 | ₩20,879 | ₩20,892 | -0.38% | 2.1만 |
|---|
| 2026.03.10 | ₩21,039 | ₩21,145 | ₩20,959 | ₩20,985 | -0.25% | 1 |
|---|
| 2026.03.09 | ₩21,132 | ₩21,159 | ₩21,025 | ₩21,039 | -0.44% | 1 |
|---|
| 2026.03.06 | ₩21,212 | ₩21,306 | ₩21,092 | ₩21,092 | -0.57% | 1 |
|---|
| 2026.03.05 | ₩21,159 | ₩21,319 | ₩21,159 | ₩21,266 | +0.50% | 1 |
|---|
| 2026.03.04 | ₩21,292 | ₩21,332 | ₩21,146 | ₩21,272 | -0.09% | 1 |
|---|
| 2026.03.03 | ₩21,172 | ₩21,346 | ₩21,142 | ₩21,292 | +0.57% | 1 |
|---|
| 2026.03.02 | ₩21,145 | ₩21,319 | ₩21,092 | ₩21,252 | +0.50% | 1 |
|---|
| 2026.02.27 | ₩21,346 | ₩21,386 | ₩21,025 | ₩21,292 | -0.25% | 1 |
|---|
| 2026.02.26 | ₩21,666 | ₩21,786 | ₩21,626 | ₩21,626 | -0.18% | 1.7만 |
|---|
| 2026.02.25 | ₩21,679 | ₩21,746 | ₩21,599 | ₩21,679 | 0.00% | 1 |
|---|
| 2026.02.24 | ₩21,626 | ₩21,679 | ₩21,572 | ₩21,612 | -0.06% | 1 |
|---|
| 2026.02.23 | ₩21,826 | ₩21,972 | ₩21,626 | ₩21,626 | -0.92% | 1 |
|---|
| 2026.02.20 | ₩21,893 | ₩22,039 | ₩21,786 | ₩21,786 | -0.49% | 1.3만 |
|---|
| 2026.02.19 | ₩21,986 | ₩22,059 | ₩21,839 | ₩21,911 | -0.34% | 3.1만 |
|---|
| 2026.02.18 | ₩22,093 | ₩22,206 | ₩22,013 | ₩22,013 | -0.36% | 2.2만 |
|---|
| 2026.02.17 | ₩22,013 | ₩22,146 | ₩21,906 | ₩22,146 | +0.61% | 3만 |
|---|
| 2026.02.13 | ₩21,879 | ₩22,013 | ₩21,855 | ₩22,013 | +0.61% | 2만 |
|---|
| 2026.02.12 | ₩21,839 | ₩21,959 | ₩21,759 | ₩21,813 | -0.12% | 2.3만 |
|---|
| 2026.02.11 | ₩21,813 | ₩21,893 | ₩21,666 | ₩21,786 | -0.12% | 1.4만 |
|---|
| 2026.02.10 | ₩21,572 | ₩21,826 | ₩21,546 | ₩21,813 | +1.11% | 2.3만 |
|---|
| 2026.02.09 | ₩21,386 | ₩21,652 | ₩21,386 | ₩21,546 | +0.75% | 2.9만 |
|---|
| 2026.02.06 | ₩21,412 | ₩21,679 | ₩21,319 | ₩21,506 | +0.44% | 3.3만 |
|---|
| 2026.02.05 | ₩21,372 | ₩21,586 | ₩21,239 | ₩21,279 | -0.44% | 4.9만 |
|---|
| 2026.02.04 | ₩21,399 | ₩21,461 | ₩21,292 | ₩21,399 | 0.00% | 1.3만 |
|---|
| 2026.02.03 | ₩21,666 | ₩21,666 | ₩21,399 | ₩21,412 | -1.17% | 1.8만 |
|---|
| 2026.02.02 | ₩21,572 | ₩21,639 | ₩21,479 | ₩21,586 | +0.06% | 1.1만 |
|---|
| 2026.01.30 | ₩21,559 | ₩21,599 | ₩21,479 | ₩21,559 | 0.00% | 1.3만 |
|---|
| 2026.01.29 | ₩21,599 | ₩21,599 | ₩21,492 | ₩21,546 | -0.25% | 1.3만 |
|---|
| 2026.01.28 | ₩21,639 | ₩21,639 | ₩21,546 | ₩21,559 | -0.37% | 1.1만 |
|---|
| 2026.01.27 | ₩21,626 | ₩21,679 | ₩21,573 | ₩21,639 | +0.06% | 1.1만 |
|---|
| 2026.01.26 | ₩21,652 | ₩21,719 | ₩21,559 | ₩21,572 | -0.37% | 3.3만 |
|---|
| 2026.01.23 | ₩21,572 | ₩21,692 | ₩21,546 | ₩21,546 | -0.12% | 3.3만 |
|---|
| 2026.01.22 | ₩21,586 | ₩21,732 | ₩21,479 | ₩21,572 | -0.06% | 2.2만 |
|---|
| 2026.01.21 | ₩21,586 | ₩21,652 | ₩21,479 | ₩21,559 | -0.12% | 2.1만 |
|---|
| 2026.01.20 | ₩21,590 | ₩21,676 | ₩21,319 | ₩21,532 | -0.27% | 4.6만 |
|---|
| 2026.01.16 | ₩21,773 | ₩21,933 | ₩21,586 | ₩21,679 | -0.43% | 3.8만 |
|---|
| 2026.01.15 | ₩21,759 | ₩21,946 | ₩21,732 | ₩21,799 | +0.18% | 2.7만 |
|---|
| 2026.01.14 | ₩21,639 | ₩21,759 | ₩21,572 | ₩21,639 | 0.00% | 1.3만 |
|---|
| 2026.01.13 | ₩21,546 | ₩21,719 | ₩21,479 | ₩21,652 | +0.50% | 1.9만 |
|---|
| 2026.01.12 | ₩21,386 | ₩21,532 | ₩21,212 | ₩21,532 | +0.69% | 6.6만 |
|---|
| 2026.01.09 | ₩21,439 | ₩21,466 | ₩21,226 | ₩21,452 | +0.06% | 5.3만 |
|---|
| 2026.01.08 | ₩21,266 | ₩21,452 | ₩21,186 | ₩21,386 | +0.56% | 8만 |
|---|
| 2026.01.07 | ₩21,226 | ₩21,325 | ₩21,172 | ₩21,279 | +0.25% | 2.3만 |
|---|
| 2026.01.06 | ₩21,212 | ₩21,332 | ₩21,119 | ₩21,172 | -0.19% | 2.7만 |
|---|
| 2026.01.05 | ₩21,359 | ₩21,559 | ₩21,212 | ₩21,266 | -0.44% | 3.3만 |
|---|
| 2026.01.02 | ₩21,152 | ₩21,292 | ₩21,105 | ₩21,279 | +0.60% | 2.1만 |
|---|
| 2025.12.31 | ₩21,039 | ₩21,119 | ₩20,985 | ₩21,052 | +0.06% | 5.1만 |
|---|
| 2025.12.30 | ₩21,066 | ₩21,145 | ₩21,065 | ₩21,068 | +0.01% | 2.8만 |
|---|
| 2025.12.29 | ₩21,092 | ₩21,198 | ₩21,079 | ₩21,105 | +0.06% | 2.1만 |
|---|
| 2025.12.26 | ₩21,145 | ₩21,266 | ₩20,985 | ₩21,145 | 0.00% | 2.5만 |
|---|
| 2025.12.24 | ₩21,039 | ₩21,159 | ₩21,025 | ₩21,159 | +0.57% | 1.9만 |
|---|
| 2025.12.23 | ₩21,105 | ₩21,188 | ₩20,972 | ₩21,032 | -0.35% | 3.7만 |
|---|
| 2025.12.22 | ₩21,239 | ₩21,265 | ₩21,119 | ₩21,145 | -0.44% | 3.4만 |
|---|
| 2025.12.19 | ₩21,212 | ₩21,306 | ₩21,119 | ₩21,186 | -0.13% | 2.6만 |
|---|
| 2025.12.18 | ₩21,212 | ₩21,332 | ₩21,134 | ₩21,292 | +0.38% | 2.8만 |
|---|
| 2025.12.17 | ₩21,172 | ₩21,252 | ₩21,052 | ₩21,212 | +0.19% | 3.7만 |
|---|
| 2025.12.16 | ₩21,145 | ₩21,279 | ₩21,131 | ₩21,252 | +0.50% | 3.1만 |
|---|
| 2025.12.15 | ₩21,145 | ₩21,252 | ₩21,093 | ₩21,252 | +0.50% | 3.9만 |
|---|
| 2025.12.12 | ₩21,186 | ₩21,332 | ₩21,052 | ₩21,132 | -0.25% | 6.3만 |
|---|
| 2025.12.11 | ₩21,159 | ₩21,346 | ₩21,079 | ₩21,266 | +0.50% | 2.9만 |
|---|
| 2025.12.10 | ₩21,092 | ₩21,279 | ₩21,025 | ₩21,159 | +0.32% | 3.1만 |
|---|
| 2025.12.09 | ₩21,199 | ₩21,279 | ₩21,092 | ₩21,096 | -0.48% | 3.2만 |
|---|
| 2025.12.08 | ₩21,199 | ₩21,305 | ₩21,092 | ₩21,132 | -0.31% | 2.4만 |
|---|
| 2025.12.05 | ₩21,212 | ₩21,332 | ₩21,105 | ₩21,199 | -0.06% | 2.4만 |
|---|
| 2025.12.04 | ₩21,332 | ₩21,346 | ₩21,226 | ₩21,266 | -0.31% | 2.2만 |
|---|
| 2025.12.03 | ₩21,266 | ₩21,332 | ₩21,212 | ₩21,332 | +0.31% | 1.3만 |
|---|
| 2025.12.02 | ₩21,105 | ₩21,292 | ₩20,959 | ₩21,266 | +0.76% | 7만 |
|---|
| 2025.12.01 | ₩21,132 | ₩21,199 | ₩21,039 | ₩21,199 | +0.32% | 4.3만 |
|---|
| 2025.11.28 | ₩21,439 | ₩21,439 | ₩21,186 | ₩21,306 | -0.62% | 4.9만 |
|---|
| 2025.11.26 | ₩21,572 | ₩21,813 | ₩21,506 | ₩21,732 | +0.74% | 4.8만 |
|---|
| 2025.11.25 | ₩21,572 | ₩21,603 | ₩21,372 | ₩21,559 | -0.06% | 1.6만 |
|---|
| 2025.11.24 | ₩21,479 | ₩21,586 | ₩21,359 | ₩21,466 | -0.06% | 1.2만 |
|---|
| 2025.11.21 | ₩21,212 | ₩21,426 | ₩21,212 | ₩21,386 | +0.82% | 2.9만 |
|---|
| 2025.11.20 | ₩21,586 | ₩21,729 | ₩21,212 | ₩21,212 | -1.73% | 12.9만 |
|---|
| 2025.11.19 | ₩21,666 | ₩21,706 | ₩21,519 | ₩21,519 | -0.68% | 2.6만 |
|---|
| 2025.11.18 | ₩21,466 | ₩21,666 | ₩21,466 | ₩21,666 | +0.93% | 3.1만 |
|---|
| 2025.11.17 | ₩22,093 | ₩22,159 | ₩21,506 | ₩21,506 | -2.66% | 3.1만 |
|---|
| 2025.11.14 | ₩21,959 | ₩22,413 | ₩21,898 | ₩22,026 | +0.30% | 1.4만 |
|---|
| 2025.11.13 | ₩22,346 | ₩22,346 | ₩21,893 | ₩21,893 | -2.03% | 7.5만 |
|---|
| 2025.11.12 | ₩22,586 | ₩22,613 | ₩22,213 | ₩22,266 | -1.42% | 3.2만 |
|---|
| 2025.11.11 | ₩22,373 | ₩22,573 | ₩22,373 | ₩22,493 | +0.54% | 3.4만 |
|---|
| 2025.11.10 | ₩22,426 | ₩22,453 | ₩22,213 | ₩22,380 | -0.21% | 1.3만 |
|---|
| 2025.11.07 | ₩22,279 | ₩22,333 | ₩22,159 | ₩22,253 | -0.12% | 2.3만 |
|---|
| 2025.11.06 | ₩22,226 | ₩22,346 | ₩22,173 | ₩22,226 | 0.00% | 1.5만 |
|---|
| 2025.11.05 | ₩22,279 | ₩22,386 | ₩22,159 | ₩22,226 | -0.24% | 1.6만 |
|---|
| 2025.11.04 | ₩22,226 | ₩22,267 | ₩22,106 | ₩22,239 | +0.06% | 2.1만 |
|---|
| 2025.11.03 | ₩22,206 | ₩22,533 | ₩22,199 | ₩22,266 | +0.27% | 3.7만 |
|---|
| 2025.10.31 | ₩22,373 | ₩22,373 | ₩22,213 | ₩22,306 | -0.30% | 2.4만 |
|---|
| 2025.10.30 | ₩22,520 | ₩22,520 | ₩22,279 | ₩22,306 | -0.95% | 1.7만 |
|---|
| 2025.10.29 | ₩22,746 | ₩22,746 | ₩22,466 | ₩22,480 | -1.17% | 1.2만 |
|---|
| 2025.10.28 | ₩22,866 | ₩22,866 | ₩22,640 | ₩22,640 | -0.99% | 1.6만 |
|---|
| 2025.10.27 | ₩22,907 | ₩23,000 | ₩22,800 | ₩22,826 | -0.35% | 1.7만 |
|---|
| 2025.10.24 | ₩22,706 | ₩23,013 | ₩22,626 | ₩22,906 | +0.88% | 5만 |
|---|
| 2025.10.23 | ₩22,653 | ₩22,654 | ₩22,587 | ₩22,640 | -0.06% | 7.8천 |
|---|
| 2025.10.22 | ₩22,613 | ₩22,640 | ₩22,466 | ₩22,640 | +0.12% | 2.2만 |
|---|
| 2025.10.21 | ₩22,612 | ₩22,680 | ₩22,546 | ₩22,546 | -0.29% | 9.3천 |
|---|
| 2025.10.20 | ₩22,546 | ₩22,649 | ₩22,480 | ₩22,600 | +0.24% | 7.6천 |
|---|
| 2025.10.17 | ₩22,213 | ₩22,520 | ₩22,199 | ₩22,493 | +1.26% | 4만 |
|---|
| 2025.10.16 | ₩22,424 | ₩22,426 | ₩22,226 | ₩22,226 | -0.88% | 1.2만 |
|---|
| 2025.10.15 | ₩22,293 | ₩22,319 | ₩22,143 | ₩22,319 | +0.12% | 1.8만 |
|---|
| 2025.10.14 | ₩22,306 | ₩22,306 | ₩22,066 | ₩22,066 | -1.08% | 8.3천 |
|---|
| 2025.10.13 | ₩22,293 | ₩22,423 | ₩22,120 | ₩22,239 | -0.24% | 7.5천 |
|---|
| 2025.10.10 | ₩22,400 | ₩22,440 | ₩22,039 | ₩22,093 | -1.37% | 2.5만 |
|---|
