시장 데이터를 불러오는 중
전체 종목
RenaissanceRe Holdings Ltd. Common Stock 과거 주가
RenaissanceRe Holdings Ltd. Common Stock · RNR · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
RenaissanceRe Holdings Ltd. Common Stock · RNR · NYSE
주요 사업 분야는 재산·손해보험입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩443,663 | ₩450,516 | ₩442,255 | ₩444,414 | +0.17% | 40.7만 |
| 2026.10.08 | ₩433,967 | ₩450,087 | ₩430,828 | ₩444,360 | +2.40% | 46.4만 |
| 2026.10.07 | ₩434,503 | ₩438,392 | ₩432,947 | ₩433,216 | -0.30% | 46.5만 |
| 2026.10.06 | ₩435,455 | ₩442,724 | ₩432,196 | ₩435,080 | -0.09% | 41.3만 |
| 2026.10.05 | ₩437,051 | ₩437,641 | ₩433,242 | ₩433,698 | -0.77% | 39만 |
| 2026.10.02 | ₩432,760 | ₩436,957 | ₩430,788 | ₩436,568 | +0.88% | 33.4만 |
| 2026.10.01 | ₩427,476 | ₩436,313 | ₩424,592 | ₩433,162 | +1.33% | 38.6만 |
| 2026.09.30 | ₩434,892 | ₩437,199 | ₩426,778 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩426,778 |
| -1.87% |
| 31.3만 |
| 2026.09.29 | ₩439,774 | ₩439,774 | ₩429,487 | ₩435,227 | -1.03% | 26.1만 |
|---|
| 2026.09.28 | ₩436,890 | ₩441,195 | ₩434,221 | ₩435,723 | -0.27% | 24.3만 |
|---|
| 2026.09.25 | ₩444,897 | ₩444,897 | ₩436,609 | ₩436,662 | -1.85% | 28만 |
|---|
| 2026.09.24 | ₩442,670 | ₩447,485 | ₩442,617 | ₩443,126 | +0.10% | 27.4만 |
|---|
| 2026.09.23 | ₩439,197 | ₩444,454 | ₩432,384 | ₩440,954 | +0.40% | 32.3만 |
|---|
| 2026.09.22 | ₩437,681 | ₩440,055 | ₩431,566 | ₩437,064 | -0.14% | 36.3만 |
|---|
| 2026.09.21 | ₩438,526 | ₩443,435 | ₩436,018 | ₩437,588 | -0.21% | 30.2만 |
|---|
| 2026.09.18 | ₩439,116 | ₩441,866 | ₩434,959 | ₩438,701 | -0.09% | 70.8만 |
|---|
| 2026.09.17 | ₩440,498 | ₩448,196 | ₩436,327 | ₩440,927 | +0.10% | 28만 |
|---|
| 2026.09.16 | ₩438,392 | ₩443,730 | ₩437,386 | ₩440,457 | +0.47% | 28.7만 |
|---|
| 2026.09.15 | ₩441,772 | ₩442,925 | ₩435,951 | ₩440,820 | -0.22% | 24.4만 |
|---|
| 2026.09.14 | ₩442,161 | ₩444,239 | ₩439,706 | ₩443,394 | +0.28% | 53.2만 |
|---|
| 2026.09.11 | ₩441,316 | ₩442,724 | ₩433,135 | ₩435,844 | -1.24% | 18.2만 |
|---|
| 2026.09.10 | ₩437,467 | ₩438,432 | ₩432,491 | ₩437,909 | +0.10% | 28.1만 |
|---|
| 2026.09.09 | ₩435,026 | ₩435,026 | ₩428,025 | ₩432,545 | -0.57% | 23.2만 |
|---|
| 2026.09.08 | ₩437,842 | ₩439,948 | ₩431,378 | ₩433,309 | -1.04% | 25.5만 |
|---|
| 2026.09.04 | ₩447,646 | ₩450,797 | ₩442,415 | ₩443,073 | -1.02% | 29.3만 |
|---|
| 2026.09.03 | ₩447,136 | ₩456,296 | ₩444,950 | ₩453,252 | +1.37% | 23.7만 |
|---|
| 2026.09.02 | ₩445,031 | ₩447,740 | ₩442,925 | ₩444,186 | -0.19% | 21.9만 |
|---|
| 2026.09.01 | ₩442,778 | ₩449,228 | ₩440,592 | ₩442,281 | -0.11% | 22만 |
|---|
| 2026.08.31 | ₩442,442 | ₩442,858 | ₩437,199 | ₩439,398 | -0.69% | 28.5만 |
|---|
| 2026.08.28 | ₩443,260 | ₩447,042 | ₩441,705 | ₩443,555 | +0.07% | 18.4만 |
|---|
| 2026.08.27 | ₩439,961 | ₩444,320 | ₩437,695 | ₩443,113 | +0.72% | 18.5만 |
|---|
| 2026.08.26 | ₩441,785 | ₩449,497 | ₩441,785 | ₩444,883 | +0.70% | 20.2만 |
|---|
| 2026.08.25 | ₩441,249 | ₩442,912 | ₩438,057 | ₩441,490 | +0.05% | 19.2만 |
|---|
| 2026.08.24 | ₩434,731 | ₩443,596 | ₩434,731 | ₩441,785 | +1.62% | 23.3만 |
|---|
| 2026.08.21 | ₩434,382 | ₩436,139 | ₩430,721 | ₩433,779 | -0.14% | 46.9만 |
|---|
| 2026.08.20 | ₩423,721 | ₩433,014 | ₩423,640 | ₩432,035 | +1.96% | 23.3만 |
|---|
| 2026.08.19 | ₩431,217 | ₩433,390 | ₩425,451 | ₩425,451 | -1.34% | 26.1만 |
|---|
| 2026.08.18 | ₩433,001 | ₩437,829 | ₩429,648 | ₩430,118 | -0.67% | 22.4만 |
|---|
| 2026.08.17 | ₩432,223 | ₩436,287 | ₩426,430 | ₩427,140 | -1.18% | 25만 |
|---|
| 2026.08.14 | ₩430,144 | ₩434,543 | ₩426,832 | ₩433,658 | +0.82% | 20.6만 |
|---|
| 2026.08.13 | ₩429,045 | ₩431,231 | ₩427,033 | ₩428,964 | -0.02% | 23.5만 |
|---|
| 2026.08.12 | ₩421,400 | ₩428,629 | ₩420,140 | ₩425,732 | +1.03% | 26만 |
|---|
| 2026.08.11 | ₩426,389 | ₩430,949 | ₩423,935 | ₩424,485 | -0.45% | 18.6만 |
|---|
| 2026.08.10 | ₩435,589 | ₩435,589 | ₩426,282 | ₩427,033 | -1.96% | 26만 |
|---|
| 2026.08.07 | ₩430,721 | ₩436,877 | ₩428,240 | ₩431,660 | +0.22% | 16.4만 |
|---|
| 2026.08.06 | ₩437,185 | ₩440,632 | ₩432,397 | ₩433,832 | -0.77% | 22만 |
|---|
| 2026.08.05 | ₩433,055 | ₩437,440 | ₩430,211 | ₩433,953 | +0.21% | 26.7만 |
|---|
| 2026.08.04 | ₩425,866 | ₩434,020 | ₩424,807 | ₩431,499 | +1.32% | 31.3만 |
|---|
| 2026.08.03 | ₩430,292 | ₩436,206 | ₩428,911 | ₩430,989 | +0.16% | 23.1만 |
|---|
| 2026.07.31 | ₩423,104 | ₩431,834 | ₩422,447 | ₩429,125 | +1.42% | 32.6만 |
|---|
| 2026.07.30 | ₩446,251 | ₩450,180 | ₩422,607 | ₩426,953 | -4.32% | 41.1만 |
|---|
| 2026.07.29 | ₩446,023 | ₩450,569 | ₩443,542 | ₩446,063 | +0.01% | 31.5만 |
|---|
| 2026.07.28 | ₩445,245 | ₩450,449 | ₩444,642 | ₩448,249 | +0.67% | 47.6만 |
|---|
| 2026.07.27 | ₩439,505 | ₩444,508 | ₩439,505 | ₩441,048 | +0.35% | 30.8만 |
|---|
| 2026.07.24 | ₩421,508 | ₩442,027 | ₩421,508 | ₩441,356 | +4.71% | 29.6만 |
|---|
| 2026.07.23 | ₩434,074 | ₩435,200 | ₩420,046 | ₩425,679 | -1.93% | 67.4만 |
|---|
| 2026.07.22 | ₩432,612 | ₩433,229 | ₩424,941 | ₩428,736 | -0.90% | 34.8만 |
|---|
| 2026.07.21 | ₩438,821 | ₩438,821 | ₩426,363 | ₩430,734 | -1.84% | 29.4만 |
|---|
| 2026.07.20 | ₩431,579 | ₩436,971 | ₩427,623 | ₩431,177 | -0.09% | 43.5만 |
|---|
| 2026.07.17 | ₩424,136 | ₩436,595 | ₩424,136 | ₩433,256 | +2.15% | 36.5만 |
|---|
| 2026.07.16 | ₩409,411 | ₩422,795 | ₩399,621 | ₩422,795 | +3.27% | 33.5만 |
|---|
| 2026.07.15 | ₩422,286 | ₩423,533 | ₩411,396 | ₩412,697 | -2.27% | 36만 |
|---|
| 2026.07.14 | ₩426,765 | ₩433,175 | ₩426,765 | ₩429,045 | +0.53% | 34.8만 |
|---|
| 2026.07.13 | ₩426,738 | ₩431,606 | ₩425,746 | ₩430,037 | +0.77% | 22만 |
|---|
| 2026.07.10 | ₩418,852 | ₩423,157 | ₩414,923 | ₩422,433 | +0.85% | 42.2만 |
|---|
| 2026.07.09 | ₩432,465 | ₩434,302 | ₩414,400 | ₩417,310 | -3.50% | 60.9만 |
|---|
| 2026.07.08 | ₩436,702 | ₩438,996 | ₩432,089 | ₩432,330 | -1.00% | 30만 |
|---|
| 2026.07.07 | ₩435,737 | ₩441,986 | ₩432,947 | ₩434,101 | -0.38% | 29.9만 |
|---|
| 2026.07.06 | ₩436,904 | ₩437,413 | ₩431,700 | ₩433,323 | -0.82% | 40.5만 |
|---|
| 2026.07.02 | ₩426,899 | ₩440,404 | ₩420,569 | ₩437,588 | +2.50% | 31.9만 |
|---|
| 2026.07.01 | ₩429,957 | ₩436,126 | ₩423,734 | ₩424,914 | -1.17% | 41.8만 |
|---|
| 2026.06.30 | ₩433,806 | ₩436,381 | ₩421,172 | ₩424,995 | -2.03% | 46만 |
|---|
| 2026.06.29 | ₩426,671 | ₩433,269 | ₩425,075 | ₩433,216 | +1.53% | 30.2만 |
|---|
| 2026.06.26 | ₩415,567 | ₩428,884 | ₩412,066 | ₩428,602 | +3.14% | 61.1만 |
|---|
| 2026.06.25 | ₩414,172 | ₩420,864 | ₩410,175 | ₩411,905 | -0.55% | 22.5만 |
|---|
| 2026.06.24 | ₩414,802 | ₩419,925 | ₩411,785 | ₩415,848 | +0.25% | 32.2만 |
|---|
| 2026.06.23 | ₩407,855 | ₩413,662 | ₩405,468 | ₩412,469 | +1.13% | 26.3만 |
|---|
| 2026.06.22 | ₩396,134 | ₩411,771 | ₩396,134 | ₩403,577 | +1.88% | 36.6만 |
|---|
| 2026.06.18 | ₩404,529 | ₩409,022 | ₩399,058 | ₩401,217 | -0.82% | 61.8만 |
|---|
| 2026.06.17 | ₩401,150 | ₩408,311 | ₩401,150 | ₩406,380 | +1.30% | 23.1만 |
|---|
| 2026.06.16 | ₩400,694 | ₩405,723 | ₩399,004 | ₩403,148 | +0.61% | 29.2만 |
|---|
| 2026.06.15 | ₩398,642 | ₩406,018 | ₩397,650 | ₩398,816 | +0.04% | 28.3만 |
|---|
| 2026.06.12 | ₩403,457 | ₩404,087 | ₩399,916 | ₩403,510 | +0.01% | 30.3만 |
|---|
| 2026.06.11 | ₩399,339 | ₩403,993 | ₩398,347 | ₩399,849 | +0.13% | 34.9만 |
|---|
| 2026.06.10 | ₩388,557 | ₩397,824 | ₩384,721 | ₩396,630 | +2.08% | 67.7만 |
|---|
| 2026.06.09 | ₩380,309 | ₩383,514 | ₩377,935 | ₩379,183 | -0.30% | 36.6만 |
|---|
| 2026.06.08 | ₩384,292 | ₩386,948 | ₩378,311 | ₩378,338 | -1.55% | 29.1만 |
|---|
| 2026.06.05 | ₩375,039 | ₩389,978 | ₩375,039 | ₩386,881 | +3.16% | 30.4만 |
|---|
| 2026.06.04 | ₩379,424 | ₩385,539 | ₩371,498 | ₩372,464 | -1.83% | 34.9만 |
|---|
| 2026.06.03 | ₩374,019 | ₩378,217 | ₩373,456 | ₩376,326 | +0.62% | 31.1만 |
|---|
| 2026.06.02 | ₩372,102 | ₩376,822 | ₩369,607 | ₩372,410 | +0.08% | 29.4만 |
|---|
| 2026.06.01 | ₩378,378 | ₩380,054 | ₩372,303 | ₩372,437 | -1.57% | 35.8만 |
|---|
| 2026.05.29 | ₩381,704 | ₩382,965 | ₩374,636 | ₩375,977 | -1.50% | 40.7만 |
|---|
| 2026.05.28 | ₩384,654 | ₩390,448 | ₩382,468 | ₩383,058 | -0.41% | 30.5만 |
|---|
| 2026.05.27 | ₩398,508 | ₩398,508 | ₩386,827 | ₩388,490 | -2.51% | 45.4만 |
|---|
| 2026.05.26 | ₩395,343 | ₩398,950 | ₩392,553 | ₩395,396 | +0.01% | 31.3만 |
|---|
| 2026.05.22 | ₩403,081 | ₩406,756 | ₩395,464 | ₩396,376 | -1.66% | 32.4만 |
|---|
| 2026.05.21 | ₩404,731 | ₩409,505 | ₩401,056 | ₩403,081 | -0.41% | 33.3만 |
|---|
| 2026.05.20 | ₩405,052 | ₩408,861 | ₩401,351 | ₩406,434 | +0.34% | 45.1만 |
|---|
| 2026.05.19 | ₩400,399 | ₩411,235 | ₩397,623 | ₩405,052 | +1.16% | 66.9만 |
|---|
| 2026.05.18 | ₩392,366 | ₩402,236 | ₩392,366 | ₩400,184 | +1.99% | 41.5만 |
|---|
| 2026.05.15 | ₩385,285 | ₩394,860 | ₩385,285 | ₩394,592 | +2.42% | 74.1만 |
|---|
| 2026.05.14 | ₩391,038 | ₩393,425 | ₩384,587 | ₩386,143 | -1.25% | 44.3만 |
|---|
| 2026.05.13 | ₩394,967 | ₩401,190 | ₩386,317 | ₩388,932 | -1.53% | 32.9만 |
|---|
| 2026.05.12 | ₩398,360 | ₩400,908 | ₩391,078 | ₩397,422 | -0.24% | 45.2만 |
|---|
| 2026.05.11 | ₩404,006 | ₩405,119 | ₩396,000 | ₩396,899 | -1.76% | 30만 |
|---|
| 2026.05.08 | ₩404,033 | ₩406,461 | ₩401,110 | ₩402,545 | -0.37% | 18.8만 |
|---|
| 2026.05.07 | ₩406,273 | ₩410,430 | ₩398,629 | ₩403,457 | -0.69% | 31.3만 |
|---|
| 2026.05.06 | ₩405,844 | ₩411,168 | ₩403,135 | ₩405,857 | +0.00% | 24.4만 |
|---|
| 2026.05.05 | ₩407,212 | ₩412,147 | ₩405,066 | ₩405,066 | -0.53% | 35.5만 |
|---|
| 2026.05.04 | ₩402,907 | ₩406,796 | ₩399,447 | ₩405,388 | +0.62% | 45만 |
|---|
| 2026.05.01 | ₩413,609 | ₩414,091 | ₩400,157 | ₩401,391 | -2.95% | 47.5만 |
|---|
| 2026.04.30 | ₩404,905 | ₩418,101 | ₩404,905 | ₩411,677 | +1.67% | 55.1만 |
|---|
| 2026.04.29 | ₩388,919 | ₩409,947 | ₩388,919 | ₩407,359 | +4.74% | 54.4만 |
|---|
| 2026.04.28 | ₩422,151 | ₩422,151 | ₩414,440 | ₩416,559 | -1.32% | 34.9만 |
|---|
| 2026.04.27 | ₩412,187 | ₩420,421 | ₩411,664 | ₩417,069 | +1.18% | 28.2만 |
|---|
| 2026.04.24 | ₩418,557 | ₩420,703 | ₩414,279 | ₩414,910 | -0.87% | 26.8만 |
|---|
| 2026.04.23 | ₩418,919 | ₩422,433 | ₩413,662 | ₩420,354 | +0.34% | 27.1만 |
|---|
| 2026.04.22 | ₩411,986 | ₩418,812 | ₩411,986 | ₩417,149 | +1.25% | 27.5만 |
|---|
| 2026.04.21 | ₩419,898 | ₩423,278 | ₩412,616 | ₩418,061 | -0.44% | 36.4만 |
|---|
| 2026.04.20 | ₩421,602 | ₩426,738 | ₩417,779 | ₩419,496 | -0.50% | 27.1만 |
|---|
| 2026.04.17 | ₩418,839 | ₩426,470 | ₩418,839 | ₩422,715 | +0.93% | 19만 |
|---|
| 2026.04.16 | ₩419,577 | ₩422,447 | ₩416,492 | ₩421,937 | +0.56% | 31.1만 |
|---|
| 2026.04.15 | ₩413,247 | ₩421,870 | ₩412,093 | ₩416,760 | +0.85% | 33.2만 |
|---|
| 2026.04.14 | ₩410,202 | ₩414,091 | ₩407,654 | ₩413,327 | +0.76% | 24만 |
|---|
| 2026.04.13 | ₩406,930 | ₩413,770 | ₩405,093 | ₩412,844 | +1.45% | 39만 |
|---|
| 2026.04.10 | ₩415,044 | ₩415,848 | ₩403,792 | ₩406,394 | -2.08% | 26.2만 |
|---|
| 2026.04.09 | ₩413,837 | ₩421,400 | ₩412,013 | ₩415,540 | +0.41% | 21.2만 |
|---|
| 2026.04.08 | ₩404,355 | ₩414,494 | ₩402,732 | ₩411,825 | +1.85% | 38.3만 |
|---|
| 2026.04.07 | ₩403,336 | ₩409,827 | ₩400,332 | ₩405,951 | +0.65% | 22.6만 |
|---|
| 2026.04.06 | ₩407,145 | ₩407,171 | ₩398,065 | ₩403,671 | -0.85% | 16.2만 |
|---|
| 2026.04.02 | ₩397,261 | ₩404,342 | ₩386,022 | ₩402,826 | +1.40% | 17.7만 |
|---|
| 2026.04.01 | ₩397,341 | ₩399,996 | ₩394,297 | ₩396,510 | -0.21% | 22.2만 |
|---|
| 2026.03.31 | ₩398,414 | ₩403,068 | ₩393,291 | ₩398,615 | +0.05% | 23.3만 |
|---|
| 2026.03.30 | ₩394,538 | ₩399,152 | ₩392,406 | ₩396,416 | +0.48% | 22.1만 |
|---|
| 2026.03.27 | ₩399,125 | ₩399,621 | ₩391,132 | ₩391,883 | -1.81% | 25만 |
|---|
| 2026.03.26 | ₩393,908 | ₩397,904 | ₩392,687 | ₩396,899 | +0.76% | 25.3만 |
|---|
| 2026.03.25 | ₩398,132 | ₩398,132 | ₩391,950 | ₩393,264 | -1.22% | 20.4만 |
|---|
| 2026.03.24 | ₩392,835 | ₩400,157 | ₩392,835 | ₩394,511 | +0.43% | 30.7만 |
|---|
| 2026.03.23 | ₩397,153 | ₩402,478 | ₩393,009 | ₩393,251 | -0.98% | 43.9만 |
|---|
| 2026.03.20 | ₩390,528 | ₩393,827 | ₩387,699 | ₩389,898 | -0.16% | 90.7만 |
|---|
| 2026.03.19 | ₩396,215 | ₩398,173 | ₩388,946 | ₩391,172 | -1.27% | 34.3만 |
|---|
| 2026.03.18 | ₩395,423 | ₩400,292 | ₩393,439 | ₩396,577 | +0.29% | 40.3만 |
|---|
| 2026.03.17 | ₩400,238 | ₩404,985 | ₩394,833 | ₩396,308 | -0.98% | 29.1만 |
|---|
| 2026.03.16 | ₩395,826 | ₩400,278 | ₩393,117 | ₩394,324 | -0.38% | 28.6만 |
|---|
| 2026.03.13 | ₩394,055 | ₩396,402 | ₩390,676 | ₩393,988 | -0.02% | 25.1만 |
|---|
| 2026.03.12 | ₩386,679 | ₩394,190 | ₩385,432 | ₩390,743 | +1.05% | 32.3만 |
|---|
| 2026.03.11 | ₩396,966 | ₩399,822 | ₩387,484 | ₩390,059 | -1.74% | 55.3만 |
|---|
| 2026.03.10 | ₩394,887 | ₩403,349 | ₩391,440 | ₩398,602 | +0.94% | 38.3만 |
|---|
| 2026.03.09 | ₩399,473 | ₩401,941 | ₩394,418 | ₩397,824 | -0.41% | 38.7만 |
|---|
| 2026.03.06 | ₩398,079 | ₩401,633 | ₩390,139 | ₩400,694 | +0.66% | 32.4만 |
|---|
| 2026.03.05 | ₩400,305 | ₩402,947 | ₩394,122 | ₩399,366 | -0.23% | 31.3만 |
|---|
| 2026.03.04 | ₩403,027 | ₩404,382 | ₩399,272 | ₩402,974 | -0.01% | 29만 |
|---|
| 2026.03.03 | ₩406,984 | ₩411,718 | ₩397,368 | ₩404,583 | -0.59% | 30.7만 |
|---|
| 2026.03.02 | ₩407,413 | ₩415,030 | ₩405,629 | ₩411,758 | +1.07% | 28.9만 |
|---|
| 2026.02.27 | ₩402,330 | ₩406,675 | ₩397,971 | ₩405,629 | +0.82% | 36.2만 |
|---|
| 2026.02.26 | ₩399,152 | ₩403,658 | ₩394,833 | ₩400,171 | +0.26% | 38.9만 |
|---|
| 2026.02.25 | ₩408,365 | ₩409,706 | ₩397,784 | ₩400,560 | -1.91% | 53.2만 |
|---|
| 2026.02.24 | ₩409,089 | ₩409,947 | ₩402,357 | ₩409,317 | +0.06% | 36만 |
|---|
| 2026.02.23 | ₩401,981 | ₩408,606 | ₩398,857 | ₩404,878 | +0.72% | 29.7만 |
|---|
| 2026.02.20 | ₩404,033 | ₩404,033 | ₩393,439 | ₩400,989 | -0.75% | 68.9만 |
|---|
| 2026.02.19 | ₩407,963 | ₩410,041 | ₩401,083 | ₩402,330 | -1.38% | 30.1만 |
|---|
| 2026.02.18 | ₩414,682 | ₩419,322 | ₩403,671 | ₩407,587 | -1.71% | 32.5만 |
|---|
| 2026.02.17 | ₩406,233 | ₩415,620 | ₩403,738 | ₩411,892 | +1.39% | 25.7만 |
|---|
| 2026.02.13 | ₩414,977 | ₩417,323 | ₩401,257 | ₩404,167 | -2.60% | 62.5만 |
|---|
| 2026.02.12 | ₩414,400 | ₩423,627 | ₩410,323 | ₩416,948 | +0.61% | 75.2만 |
|---|
| 2026.02.11 | ₩396,416 | ₩408,942 | ₩393,304 | ₩408,781 | +3.12% | 56.2만 |
|---|
| 2026.02.10 | ₩384,949 | ₩396,711 | ₩384,949 | ₩396,308 | +2.95% | 30.3만 |
|---|
| 2026.02.09 | ₩396,764 | ₩401,659 | ₩386,988 | ₩387,712 | -2.28% | 32.3만 |
|---|
| 2026.02.06 | ₩410,470 | ₩415,097 | ₩402,907 | ₩403,081 | -1.80% | 47.5만 |
|---|
| 2026.02.05 | ₩403,859 | ₩416,814 | ₩401,512 | ₩409,424 | +1.38% | 70.8만 |
|---|
| 2026.02.04 | ₩388,919 | ₩407,212 | ₩380,966 | ₩402,826 | +3.58% | 95.7만 |
|---|
| 2026.02.03 | ₩380,644 | ₩387,068 | ₩380,175 | ₩383,488 | +0.75% | 32.4만 |
|---|
| 2026.02.02 | ₩380,872 | ₩386,237 | ₩377,305 | ₩381,543 | +0.18% | 38.7만 |
|---|
| 2026.01.30 | ₩379,169 | ₩380,872 | ₩374,864 | ₩377,788 | -0.36% | 42만 |
|---|
| 2026.01.29 | ₩372,759 | ₩379,451 | ₩370,425 | ₩379,156 | +1.72% | 36.5만 |
|---|
| 2026.01.28 | ₩368,226 | ₩374,167 | ₩367,354 | ₩369,339 | +0.30% | 29.1만 |
|---|
| 2026.01.27 | ₩369,594 | ₩370,787 | ₩364,806 | ₩367,984 | -0.44% | 31.9만 |
|---|
| 2026.01.26 | ₩368,695 | ₩373,443 | ₩367,756 | ₩369,701 | +0.27% | 25.6만 |
|---|
| 2026.01.23 | ₩361,695 | ₩366,952 | ₩360,032 | ₩366,617 | +1.36% | 27.2만 |
|---|
| 2026.01.22 | ₩366,536 | ₩366,952 | ₩360,528 | ₩364,377 | -0.59% | 24.7만 |
|---|
| 2026.01.21 | ₩366,818 | ₩371,780 | ₩361,507 | ₩367,837 | +0.28% | 27.1만 |
|---|
| 2026.01.20 | ₩361,534 | ₩366,442 | ₩360,582 | ₩365,410 | +1.07% | 25.8만 |
|---|
| 2026.01.16 | ₩364,672 | ₩365,356 | ₩360,327 | ₩361,990 | -0.74% | 31.7만 |
|---|
| 2026.01.15 | ₩367,837 | ₩370,801 | ₩363,063 | ₩364,632 | -0.87% | 26.2만 |
|---|
| 2026.01.14 | ₩363,639 | ₩372,209 | ₩363,519 | ₩367,609 | +1.09% | 35.6만 |
|---|
| 2026.01.13 | ₩365,544 | ₩369,460 | ₩362,110 | ₩362,231 | -0.91% | 49.5만 |
|---|
| 2026.01.12 | ₩365,892 | ₩373,067 | ₩365,182 | ₩368,427 | +0.69% | 30.7만 |
|---|
| 2026.01.09 | ₩371,069 | ₩373,765 | ₩364,404 | ₩366,321 | -1.28% | 38.9만 |
|---|
| 2026.01.08 | ₩368,588 | ₩375,736 | ₩365,638 | ₩374,851 | +1.70% | 29.2만 |
|---|
| 2026.01.07 | ₩366,751 | ₩368,682 | ₩362,982 | ₩367,555 | +0.22% | 39.2만 |
|---|
| 2026.01.06 | ₩370,908 | ₩372,812 | ₩360,179 | ₩364,779 | -1.65% | 57.7만 |
|---|
| 2026.01.05 | ₩363,036 | ₩373,805 | ₩362,017 | ₩372,249 | +2.54% | 50.6만 |
|---|
| 2026.01.02 | ₩375,562 | ₩377,399 | ₩364,591 | ₩365,101 | -2.79% | 55.9만 |
|---|
| 2025.12.31 | ₩380,256 | ₩381,275 | ₩376,742 | ₩377,064 | -0.84% | 21.9만 |
|---|
| 2025.12.30 | ₩381,758 | ₩382,562 | ₩379,370 | ₩380,430 | -0.35% | 33만 |
|---|
| 2025.12.29 | ₩377,587 | ₩382,214 | ₩377,453 | ₩380,658 | +0.81% | 23.2만 |
|---|
| 2025.12.26 | ₩374,811 | ₩377,520 | ₩374,435 | ₩377,386 | +0.69% | 18.5만 |
|---|
| 2025.12.24 | ₩377,479 | ₩379,572 | ₩373,309 | ₩373,309 | -1.10% | 17.2만 |
|---|
| 2025.12.23 | ₩378,445 | ₩381,221 | ₩376,849 | ₩377,372 | -0.28% | 39.4만 |
|---|
| 2025.12.22 | ₩372,839 | ₩379,223 | ₩372,812 | ₩378,391 | +1.49% | 29.8만 |
|---|
| 2025.12.19 | ₩368,414 | ₩373,899 | ₩368,414 | ₩373,523 | +1.39% | 97.9만 |
|---|
| 2025.12.18 | ₩368,816 | ₩370,184 | ₩364,739 | ₩368,682 | -0.04% | 47.8만 |
|---|
| 2025.12.17 | ₩364,886 | ₩371,927 | ₩363,210 | ₩371,163 | +1.72% | 46.2만 |
|---|
| 2025.12.16 | ₩364,940 | ₩367,877 | ₩363,572 | ₩365,369 | +0.12% | 39.6만 |
|---|
| 2025.12.15 | ₩365,678 | ₩368,803 | ₩359,294 | ₩364,162 | -0.41% | 32.4만 |
|---|
| 2025.12.12 | ₩364,779 | ₩365,356 | ₩361,212 | ₩365,329 | +0.15% | 25.1만 |
|---|
| 2025.12.11 | ₩355,727 | ₩362,928 | ₩355,727 | ₩362,620 | +1.94% | 31.9만 |
|---|
| 2025.12.10 | ₩353,018 | ₩358,811 | ₩350,993 | ₩355,780 | +0.78% | 31.3만 |
|---|
| 2025.12.09 | ₩355,780 | ₩358,744 | ₩352,723 | ₩353,259 | -0.71% | 27.6만 |
|---|
| 2025.12.08 | ₩351,918 | ₩355,821 | ₩350,322 | ₩354,547 | +0.75% | 30만 |
|---|
| 2025.12.05 | ₩364,712 | ₩364,712 | ₩354,815 | ₩355,123 | -2.63% | 33.3만 |
|---|
| 2025.12.04 | ₩355,392 | ₩361,909 | ₩355,392 | ₩360,327 | +1.39% | 37.7만 |
|---|
| 2025.12.03 | ₩354,842 | ₩359,924 | ₩354,533 | ₩357,282 | +0.69% | 43.3만 |
|---|
| 2025.12.02 | ₩352,615 | ₩359,066 | ₩350,537 | ₩355,418 | +0.79% | 51.6만 |
|---|
| 2025.12.01 | ₩351,918 | ₩355,968 | ₩351,341 | ₩353,997 | +0.59% | 47.4만 |
|---|
| 2025.11.28 | ₩349,491 | ₩353,568 | ₩349,491 | ₩350,255 | +0.22% | 20만 |
|---|
| 2025.11.26 | ₩351,569 | ₩353,876 | ₩349,088 | ₩349,933 | -0.47% | 31.3만 |
|---|
| 2025.11.25 | ₩344,368 | ₩352,843 | ₩343,737 | ₩350,993 | +1.92% | 55.5만 |
|---|
| 2025.11.24 | ₩341,981 | ₩342,436 | ₩337,421 | ₩341,887 | -0.03% | 46.3만 |
|---|
| 2025.11.21 | ₩352,092 | ₩352,750 | ₩343,818 | ₩344,985 | -2.02% | 50.2만 |
|---|
| 2025.11.20 | ₩352,870 | ₩354,520 | ₩346,916 | ₩350,684 | -0.62% | 40.8만 |
|---|
| 2025.11.19 | ₩355,177 | ₩356,625 | ₩349,450 | ₩351,583 | -1.01% | 33.8만 |
|---|
| 2025.11.18 | ₩353,031 | ₩358,717 | ₩349,893 | ₩356,505 | +0.98% | 31.5만 |
|---|
| 2025.11.17 | ₩353,568 | ₩358,288 | ₩352,092 | ₩352,387 | -0.33% | 40만 |
|---|
| 2025.11.14 | ₩358,342 | ₩361,842 | ₩352,387 | ₩353,474 | -1.36% | 34.7만 |
|---|
| 2025.11.13 | ₩357,443 | ₩360,702 | ₩357,443 | ₩358,744 | +0.36% | 28.1만 |
|---|
| 2025.11.12 | ₩357,282 | ₩359,455 | ₩355,311 | ₩356,558 | -0.20% | 34.8만 |
|---|
| 2025.11.11 | ₩359,240 | ₩361,856 | ₩356,156 | ₩357,765 | -0.41% | 33.7만 |
|---|
| 2025.11.10 | ₩359,603 | ₩360,742 | ₩353,165 | ₩358,878 | -0.20% | 33.2만 |
|---|
| 2025.11.07 | ₩356,800 | ₩361,400 | ₩356,210 | ₩361,359 | +1.28% | 48만 |
|---|
| 2025.11.06 | ₩360,474 | ₩368,534 | ₩356,411 | ₩357,095 | -0.94% | 66.2만 |
|---|
| 2025.11.05 | ₩352,159 | ₩358,771 | ₩352,159 | ₩358,570 | +1.82% | 45.9만 |
|---|
| 2025.11.04 | ₩343,496 | ₩352,347 | ₩341,283 | ₩352,159 | +2.52% | 61.6만 |
|---|
| 2025.11.03 | ₩339,741 | ₩346,165 | ₩337,099 | ₩343,308 | +1.05% | 60.3만 |
|---|
| 2025.10.31 | ₩338,225 | ₩344,046 | ₩337,394 | ₩340,760 | +0.75% | 82.7만 |
|---|
| 2025.10.30 | ₩335,275 | ₩343,214 | ₩333,451 | ₩341,122 | +1.74% | 77만 |
|---|
| 2025.10.29 | ₩321,864 | ₩337,877 | ₩321,328 | ₩332,003 | +3.15% | 73.7만 |
|---|
| 2025.10.28 | ₩323,312 | ₩323,312 | ₩310,022 | ₩310,585 | -3.94% | 53.8만 |
|---|
| 2025.10.27 | ₩327,617 | ₩330,004 | ₩324,426 | ₩324,908 | -0.83% | 34.6만 |
|---|
| 2025.10.24 | ₩327,416 | ₩327,416 | ₩322,387 | ₩326,477 | -0.29% | 36.4만 |
|---|
| 2025.10.23 | ₩325,981 | ₩327,751 | ₩323,621 | ₩326,209 | +0.07% | 46.3만 |
|---|
| 2025.10.22 | ₩328,784 | ₩333,451 | ₩322,628 | ₩325,297 | -1.06% | 40.3만 |
|---|
| 2025.10.21 | ₩333,907 | ₩334,162 | ₩328,717 | ₩328,972 | -1.48% | 50.7만 |
|---|
| 2025.10.20 | ₩336,790 | ₩339,499 | ₩332,016 | ₩333,438 | -1.00% | 33.1만 |
|---|
| 2025.10.17 | ₩337,716 | ₩342,168 | ₩335,959 | ₩336,549 | -0.35% | 51.3만 |
|---|
| 2025.10.16 | ₩340,961 | ₩343,322 | ₩336,321 | ₩337,783 | -0.93% | 77.5만 |
|---|
| 2025.10.15 | ₩353,112 | ₩354,895 | ₩347,627 | ₩348,686 | -1.25% | 59.4만 |
|---|
| 2025.10.14 | ₩351,368 | ₩356,438 | ₩351,368 | ₩354,842 | +0.99% | 38.8만 |
|---|
| 2025.10.13 | ₩346,969 | ₩352,334 | ₩346,446 | ₩351,408 | +1.28% | 28.7만 |
|---|
| 2025.10.10 | ₩351,368 | ₩352,522 | ₩346,701 | ₩349,236 | -0.61% | 32.3만 |
|---|