시장 데이터를 불러오는 중
전체 종목
Renasant Corporation Common Stock 과거 주가
Renasant Corporation Common Stock · RNST · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Renasant Corporation Common Stock · RNST · NYSE
주요 사업 분야는 은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩52,356 | ₩52,356 | ₩51,928 | ₩52,169 | -0.36% | 43.7만 |
| 2026.10.08 | ₩52,115 | ₩52,624 | ₩51,540 | ₩52,543 | +0.82% | 63.7만 |
| 2026.10.07 | ₩52,276 | ₩52,303 | ₩51,621 | ₩51,995 | -0.54% | 66.8만 |
| 2026.10.06 | ₩53,239 | ₩53,306 | ₩52,503 | ₩52,690 | -1.03% | 76.2만 |
| 2026.10.05 | ₩53,025 | ₩53,533 | ₩52,369 | ₩53,011 | -0.03% | 88.6만 |
| 2026.10.02 | ₩53,011 | ₩53,800 | ₩52,985 | ₩53,386 | +0.71% | 85.6만 |
| 2026.10.01 | ₩51,607 | ₩52,557 | ₩50,925 | ₩52,530 | +1.79% | 80.3만 |
| 2026.09.30 | ₩52,610 | ₩53,025 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩51,995 |
| -1.17% |
| 79.6만 |
| 2026.09.29 | ₩53,506 | ₩53,573 | ₩52,329 | ₩52,610 | -1.67% | 73.8만 |
|---|
| 2026.09.28 | ₩54,001 | ₩54,001 | ₩53,199 | ₩53,306 | -1.29% | 61.3만 |
|---|
| 2026.09.25 | ₩53,881 | ₩54,255 | ₩53,760 | ₩53,961 | +0.15% | 65.2만 |
|---|
| 2026.09.24 | ₩53,426 | ₩53,814 | ₩53,212 | ₩53,560 | +0.25% | 63.8만 |
|---|
| 2026.09.23 | ₩52,931 | ₩53,747 | ₩52,931 | ₩53,092 | +0.30% | 83.6만 |
|---|
| 2026.09.22 | ₩54,683 | ₩54,710 | ₩53,158 | ₩53,172 | -2.76% | 92.8만 |
|---|
| 2026.09.21 | ₩54,509 | ₩54,790 | ₩54,054 | ₩54,188 | -0.59% | 122.9만 |
|---|
| 2026.09.18 | ₩53,907 | ₩54,349 | ₩53,493 | ₩54,322 | +0.77% | 189.8만 |
|---|
| 2026.09.17 | ₩54,763 | ₩54,964 | ₩54,001 | ₩54,188 | -1.05% | 56.3만 |
|---|
| 2026.09.16 | ₩54,469 | ₩54,589 | ₩53,172 | ₩54,202 | -0.49% | 104.6만 |
|---|
| 2026.09.15 | ₩54,723 | ₩55,338 | ₩54,656 | ₩54,777 | +0.10% | 50.9만 |
|---|
| 2026.09.14 | ₩54,643 | ₩55,231 | ₩54,536 | ₩54,817 | +0.32% | 50.2만 |
|---|
| 2026.09.11 | ₩54,897 | ₩55,231 | ₩53,854 | ₩54,523 | -0.68% | 50.7만 |
|---|
| 2026.09.10 | ₩54,001 | ₩54,335 | ₩53,546 | ₩54,202 | +0.37% | 51.3만 |
|---|
| 2026.09.09 | ₩54,335 | ₩54,750 | ₩53,827 | ₩54,068 | -0.49% | 45.6만 |
|---|
| 2026.09.08 | ₩55,031 | ₩55,245 | ₩54,549 | ₩54,576 | -0.83% | 36.6만 |
|---|
| 2026.09.04 | ₩54,991 | ₩55,713 | ₩54,991 | ₩55,365 | +0.68% | 39만 |
|---|
| 2026.09.03 | ₩54,884 | ₩55,245 | ₩54,696 | ₩55,098 | +0.39% | 44.4만 |
|---|
| 2026.09.02 | ₩53,921 | ₩55,071 | ₩53,814 | ₩54,362 | +0.82% | 70.6만 |
|---|
| 2026.09.01 | ₩54,683 | ₩54,790 | ₩53,332 | ₩53,399 | -2.35% | 58.2만 |
|---|
| 2026.08.31 | ₩54,937 | ₩54,991 | ₩52,356 | ₩54,710 | -0.41% | 65.3만 |
|---|
| 2026.08.28 | ₩55,445 | ₩56,034 | ₩54,937 | ₩54,950 | -0.89% | 58.9만 |
|---|
| 2026.08.27 | ₩54,897 | ₩55,218 | ₩54,068 | ₩55,191 | +0.54% | 46.5만 |
|---|
| 2026.08.26 | ₩54,523 | ₩55,124 | ₩54,175 | ₩54,884 | +0.66% | 63.8만 |
|---|
| 2026.08.25 | ₩55,459 | ₩55,459 | ₩54,750 | ₩54,843 | -1.11% | 51.5만 |
|---|
| 2026.08.24 | ₩55,499 | ₩56,060 | ₩55,285 | ₩55,392 | -0.19% | 46.4만 |
|---|
| 2026.08.21 | ₩56,408 | ₩56,408 | ₩55,338 | ₩55,499 | -1.61% | 53.2만 |
|---|
| 2026.08.20 | ₩55,940 | ₩56,234 | ₩55,686 | ₩55,940 | 0.00% | 46만 |
|---|
| 2026.08.19 | ₩57,037 | ₩57,050 | ₩56,060 | ₩56,221 | -1.43% | 65.2만 |
|---|
| 2026.08.18 | ₩57,826 | ₩58,133 | ₩56,916 | ₩56,970 | -1.48% | 55만 |
|---|
| 2026.08.17 | ₩58,093 | ₩58,414 | ₩54,843 | ₩57,652 | -0.76% | 40.6만 |
|---|
| 2026.08.14 | ₩58,374 | ₩58,936 | ₩58,026 | ₩58,240 | -0.23% | 101.5만 |
|---|
| 2026.08.13 | ₩58,468 | ₩58,748 | ₩58,267 | ₩58,588 | +0.21% | 60만 |
|---|
| 2026.08.12 | ₩57,358 | ₩58,160 | ₩57,358 | ₩57,973 | +1.07% | 42.8만 |
|---|
| 2026.08.11 | ₩57,251 | ₩57,839 | ₩57,211 | ₩57,411 | +0.28% | 63.9만 |
|---|
| 2026.08.10 | ₩56,796 | ₩57,264 | ₩56,582 | ₩57,104 | +0.54% | 63.4만 |
|---|
| 2026.08.07 | ₩57,572 | ₩57,799 | ₩57,037 | ₩57,144 | -0.74% | 45.5만 |
|---|
| 2026.08.06 | ₩59,390 | ₩59,444 | ₩57,893 | ₩57,906 | -2.50% | 46.2만 |
|---|
| 2026.08.05 | ₩59,484 | ₩59,484 | ₩58,869 | ₩59,016 | -0.79% | 46.6만 |
|---|
| 2026.08.04 | ₩58,414 | ₩59,564 | ₩58,147 | ₩59,243 | +1.42% | 58.8만 |
|---|
| 2026.08.03 | ₩58,013 | ₩59,003 | ₩56,395 | ₩58,748 | +1.27% | 51.8만 |
|---|
| 2026.07.31 | ₩57,772 | ₩58,280 | ₩57,384 | ₩58,267 | +0.86% | 60.5만 |
|---|
| 2026.07.30 | ₩59,150 | ₩59,310 | ₩57,772 | ₩57,959 | -2.01% | 78.2만 |
|---|
| 2026.07.29 | ₩57,277 | ₩58,615 | ₩56,248 | ₩58,615 | +2.33% | 70.7만 |
|---|
| 2026.07.28 | ₩58,307 | ₩59,003 | ₩58,107 | ₩58,695 | +0.67% | 43.9만 |
|---|
| 2026.07.27 | ₩58,641 | ₩58,909 | ₩57,906 | ₩57,919 | -1.23% | 50.2만 |
|---|
| 2026.07.24 | ₩57,759 | ₩58,708 | ₩53,921 | ₩58,133 | +0.65% | 56.8만 |
|---|
| 2026.07.23 | ₩57,211 | ₩57,518 | ₩56,662 | ₩57,518 | +0.54% | 58.2만 |
|---|
| 2026.07.22 | ₩58,227 | ₩58,334 | ₩57,612 | ₩58,013 | -0.37% | 49.6만 |
|---|
| 2026.07.21 | ₩57,772 | ₩58,267 | ₩57,104 | ₩58,254 | +0.83% | 64.3만 |
|---|
| 2026.07.20 | ₩58,387 | ₩58,762 | ₩57,719 | ₩57,799 | -1.01% | 47.4만 |
|---|
| 2026.07.17 | ₩58,628 | ₩59,043 | ₩57,919 | ₩58,441 | -0.32% | 54.3만 |
|---|
| 2026.07.16 | ₩57,652 | ₩59,511 | ₩57,090 | ₩59,176 | +2.64% | 79.4만 |
|---|
| 2026.07.15 | ₩57,010 | ₩57,959 | ₩56,462 | ₩57,438 | +0.75% | 49.2만 |
|---|
| 2026.07.14 | ₩56,849 | ₩57,211 | ₩56,488 | ₩56,930 | +0.14% | 61.6만 |
|---|
| 2026.07.13 | ₩56,943 | ₩57,211 | ₩56,529 | ₩56,863 | -0.14% | 69.1만 |
|---|
| 2026.07.10 | ₩56,488 | ₩57,063 | ₩56,422 | ₩56,863 | +0.66% | 58.7만 |
|---|
| 2026.07.09 | ₩55,766 | ₩56,823 | ₩55,592 | ₩56,435 | +1.20% | 80.1만 |
|---|
| 2026.07.08 | ₩56,622 | ₩56,622 | ₩55,151 | ₩55,472 | -2.03% | 102.9만 |
|---|
| 2026.07.07 | ₩58,013 | ₩58,107 | ₩56,796 | ₩56,809 | -2.07% | 122.8만 |
|---|
| 2026.07.06 | ₩57,799 | ₩57,906 | ₩55,820 | ₩57,491 | -0.53% | 70.8만 |
|---|
| 2026.07.02 | ₩58,762 | ₩58,842 | ₩57,184 | ₩57,478 | -2.18% | 44.7만 |
|---|
| 2026.07.01 | ₩57,237 | ₩58,735 | ₩56,796 | ₩58,387 | +2.01% | 72.7만 |
|---|
| 2026.06.30 | ₩56,890 | ₩57,478 | ₩56,542 | ₩56,890 | 0.00% | 100.9만 |
|---|
| 2026.06.29 | ₩57,759 | ₩57,919 | ₩56,970 | ₩57,077 | -1.18% | 125.9만 |
|---|
| 2026.06.26 | ₩58,240 | ₩58,334 | ₩57,745 | ₩57,986 | -0.44% | 179.6만 |
|---|
| 2026.06.25 | ₩58,026 | ₩58,789 | ₩57,839 | ₩57,959 | -0.12% | 58.3만 |
|---|
| 2026.06.24 | ₩57,023 | ₩58,160 | ₩56,502 | ₩57,893 | +1.52% | 91.8만 |
|---|
| 2026.06.23 | ₩56,301 | ₩57,251 | ₩56,301 | ₩57,170 | +1.54% | 64.9만 |
|---|
| 2026.06.22 | ₩55,873 | ₩56,716 | ₩55,860 | ₩56,315 | +0.79% | 51.2만 |
|---|
| 2026.06.18 | ₩55,485 | ₩56,127 | ₩55,392 | ₩55,753 | +0.48% | 135.9만 |
|---|
| 2026.06.17 | ₩55,780 | ₩56,381 | ₩54,630 | ₩55,098 | -1.22% | 63.2만 |
|---|
| 2026.06.16 | ₩56,462 | ₩56,863 | ₩55,753 | ₩56,020 | -0.78% | 69.9만 |
|---|
| 2026.06.15 | ₩57,572 | ₩58,173 | ₩56,221 | ₩56,341 | -2.14% | 81.9만 |
|---|
| 2026.06.12 | ₩56,836 | ₩57,679 | ₩56,836 | ₩57,251 | +0.73% | 66.5만 |
|---|
| 2026.06.11 | ₩56,502 | ₩56,729 | ₩55,713 | ₩56,515 | +0.02% | 111.4만 |
|---|
| 2026.06.10 | ₩55,927 | ₩56,582 | ₩55,566 | ₩56,101 | +0.31% | 58.5만 |
|---|
| 2026.06.09 | ₩55,352 | ₩56,702 | ₩55,285 | ₩55,512 | +0.29% | 63.4만 |
|---|
| 2026.06.08 | ₩55,017 | ₩55,806 | ₩54,148 | ₩54,897 | -0.22% | 81만 |
|---|
| 2026.06.05 | ₩54,228 | ₩54,991 | ₩53,947 | ₩54,603 | +0.69% | 73만 |
|---|
| 2026.06.04 | ₩53,520 | ₩54,456 | ₩53,239 | ₩54,215 | +1.30% | 58.5만 |
|---|
| 2026.06.03 | ₩53,426 | ₩53,479 | ₩52,517 | ₩52,717 | -1.33% | 66.6만 |
|---|
| 2026.06.02 | ₩52,757 | ₩54,108 | ₩52,757 | ₩54,054 | +2.46% | 55.2만 |
|---|
| 2026.06.01 | ₩54,121 | ₩54,175 | ₩53,025 | ₩53,065 | -1.95% | 73.6만 |
|---|
| 2026.05.29 | ₩54,429 | ₩54,843 | ₩54,054 | ₩54,456 | +0.05% | 83.2만 |
|---|
| 2026.05.28 | ₩54,202 | ₩54,563 | ₩53,707 | ₩54,402 | +0.37% | 48.5만 |
|---|
| 2026.05.27 | ₩55,526 | ₩55,633 | ₩54,402 | ₩54,523 | -1.81% | 42.9만 |
|---|
| 2026.05.26 | ₩55,138 | ₩55,699 | ₩54,777 | ₩55,392 | +0.46% | 54.6만 |
|---|
| 2026.05.22 | ₩55,151 | ₩55,285 | ₩54,723 | ₩54,830 | -0.58% | 62.8만 |
|---|
| 2026.05.21 | ₩54,496 | ₩55,124 | ₩54,242 | ₩55,057 | +1.03% | 81.6만 |
|---|
| 2026.05.20 | ₩53,653 | ₩55,138 | ₩53,292 | ₩54,991 | +2.49% | 100.9만 |
|---|
| 2026.05.19 | ₩52,918 | ₩53,279 | ₩52,677 | ₩53,199 | +0.53% | 73.9만 |
|---|
| 2026.05.18 | ₩52,664 | ₩53,627 | ₩51,875 | ₩53,212 | +1.04% | 86.8만 |
|---|
| 2026.05.15 | ₩52,824 | ₩52,998 | ₩52,075 | ₩52,329 | -0.94% | 99.8만 |
|---|
| 2026.05.14 | ₩52,824 | ₩53,279 | ₩52,610 | ₩52,985 | +0.30% | 83만 |
|---|
| 2026.05.13 | ₩52,744 | ₩53,118 | ₩52,236 | ₩52,249 | -0.94% | 86.8만 |
|---|
| 2026.05.12 | ₩53,265 | ₩53,265 | ₩51,901 | ₩52,958 | -0.58% | 97.7만 |
|---|
| 2026.05.11 | ₩53,814 | ₩54,121 | ₩52,797 | ₩53,185 | -1.17% | 67.7만 |
|---|
| 2026.05.08 | ₩53,854 | ₩54,014 | ₩53,426 | ₩53,747 | -0.20% | 60.5만 |
|---|
| 2026.05.07 | ₩54,456 | ₩54,603 | ₩53,426 | ₩53,734 | -1.33% | 52.6만 |
|---|
| 2026.05.06 | ₩53,881 | ₩54,496 | ₩53,854 | ₩54,335 | +0.84% | 56.6만 |
|---|
| 2026.05.05 | ₩52,757 | ₩53,747 | ₩52,517 | ₩53,399 | +1.22% | 41.8만 |
|---|
| 2026.05.04 | ₩52,891 | ₩53,520 | ₩52,476 | ₩52,704 | -0.35% | 42.8만 |
|---|
| 2026.05.01 | ₩53,319 | ₩53,760 | ₩52,664 | ₩53,252 | -0.13% | 45.1만 |
|---|
| 2026.04.30 | ₩53,011 | ₩54,121 | ₩52,503 | ₩53,346 | +0.63% | 70.8만 |
|---|
| 2026.04.29 | ₩54,549 | ₩54,563 | ₩53,172 | ₩53,252 | -2.38% | 125만 |
|---|
| 2026.04.28 | ₩54,095 | ₩54,268 | ₩53,319 | ₩53,386 | -1.31% | 51.8만 |
|---|
| 2026.04.27 | ₩52,517 | ₩53,827 | ₩52,517 | ₩53,479 | +1.83% | 41.3만 |
|---|
| 2026.04.24 | ₩53,413 | ₩53,894 | ₩52,436 | ₩52,624 | -1.48% | 55.9만 |
|---|
| 2026.04.23 | ₩53,332 | ₩53,747 | ₩52,784 | ₩53,466 | +0.25% | 34.5만 |
|---|
| 2026.04.22 | ₩53,319 | ₩53,493 | ₩52,583 | ₩53,025 | -0.55% | 48.5만 |
|---|
| 2026.04.21 | ₩54,215 | ₩54,215 | ₩52,998 | ₩53,025 | -2.20% | 44만 |
|---|
| 2026.04.20 | ₩53,988 | ₩54,643 | ₩53,934 | ₩54,242 | +0.47% | 61.2만 |
|---|
| 2026.04.17 | ₩53,493 | ₩54,910 | ₩52,396 | ₩54,121 | +1.18% | 76.3만 |
|---|
| 2026.04.16 | ₩52,717 | ₩53,199 | ₩52,583 | ₩52,704 | -0.03% | 122.6만 |
|---|
| 2026.04.15 | ₩53,172 | ₩53,239 | ₩52,089 | ₩52,771 | -0.75% | 58.7만 |
|---|
| 2026.04.14 | ₩52,851 | ₩53,600 | ₩52,289 | ₩53,225 | +0.71% | 57.3만 |
|---|
| 2026.04.13 | ₩52,303 | ₩53,199 | ₩51,901 | ₩53,185 | +1.69% | 74.6만 |
|---|
| 2026.04.10 | ₩52,878 | ₩52,931 | ₩52,423 | ₩52,690 | -0.35% | 63.1만 |
|---|
| 2026.04.09 | ₩51,527 | ₩53,292 | ₩51,527 | ₩53,145 | +3.14% | 65.7만 |
|---|
| 2026.04.08 | ₩53,693 | ₩53,693 | ₩51,661 | ₩52,035 | -3.09% | 76.4만 |
|---|
| 2026.04.07 | ₩50,002 | ₩50,457 | ₩49,681 | ₩50,297 | +0.59% | 64만 |
|---|
| 2026.04.06 | ₩49,320 | ₩50,323 | ₩47,876 | ₩50,150 | +1.68% | 57.2만 |
|---|
| 2026.04.02 | ₩48,625 | ₩49,574 | ₩48,398 | ₩49,521 | +1.84% | 61만 |
|---|
| 2026.04.01 | ₩48,398 | ₩49,655 | ₩48,398 | ₩49,360 | +1.99% | 73.5만 |
|---|
| 2026.03.31 | ₩48,037 | ₩48,719 | ₩47,555 | ₩48,317 | +0.58% | 81만 |
|---|
| 2026.03.30 | ₩47,568 | ₩47,649 | ₩47,034 | ₩47,274 | -0.62% | 61.3만 |
|---|
| 2026.03.27 | ₩47,849 | ₩47,970 | ₩46,940 | ₩47,060 | -1.65% | 55.4만 |
|---|
| 2026.03.26 | ₩47,876 | ₩48,411 | ₩47,649 | ₩48,331 | +0.95% | 37.8만 |
|---|
| 2026.03.25 | ₩48,625 | ₩48,652 | ₩47,662 | ₩48,170 | -0.94% | 44.1만 |
|---|
| 2026.03.24 | ₩46,846 | ₩48,264 | ₩46,846 | ₩47,956 | +2.37% | 50.3만 |
|---|
| 2026.03.23 | ₩47,742 | ₩48,545 | ₩47,167 | ₩47,435 | -0.64% | 62.4만 |
|---|
| 2026.03.20 | ₩46,565 | ₩46,659 | ₩45,924 | ₩46,552 | -0.03% | 135만 |
|---|
| 2026.03.19 | ₩45,589 | ₩46,713 | ₩45,335 | ₩46,365 | +1.70% | 64.4만 |
|---|
| 2026.03.18 | ₩47,047 | ₩47,087 | ₩45,910 | ₩45,990 | -2.25% | 118.5만 |
|---|
| 2026.03.17 | ₩48,077 | ₩48,264 | ₩46,927 | ₩47,194 | -1.84% | 74만 |
|---|
| 2026.03.16 | ₩48,210 | ₩48,451 | ₩47,675 | ₩47,716 | -1.03% | 73.5만 |
|---|
| 2026.03.13 | ₩48,638 | ₩48,705 | ₩47,582 | ₩47,689 | -1.95% | 66.8만 |
|---|
| 2026.03.12 | ₩47,809 | ₩48,411 | ₩47,234 | ₩48,237 | +0.90% | 53.3만 |
|---|
| 2026.03.11 | ₩48,678 | ₩48,946 | ₩48,010 | ₩48,518 | -0.33% | 47.1만 |
|---|
| 2026.03.10 | ₩48,665 | ₩50,150 | ₩48,157 | ₩49,013 | +0.71% | 76.5만 |
|---|
| 2026.03.09 | ₩48,344 | ₩49,187 | ₩46,820 | ₩48,959 | +1.27% | 111.9만 |
|---|
| 2026.03.06 | ₩49,187 | ₩49,588 | ₩48,157 | ₩49,548 | +0.73% | 68.6만 |
|---|
| 2026.03.05 | ₩50,939 | ₩51,407 | ₩49,962 | ₩50,551 | -0.76% | 86만 |
|---|
| 2026.03.04 | ₩51,353 | ₩52,048 | ₩51,059 | ₩51,714 | +0.70% | 76.2만 |
|---|
| 2026.03.03 | ₩50,644 | ₩51,754 | ₩49,655 | ₩51,380 | +1.45% | 102.9만 |
|---|
| 2026.03.02 | ₩49,253 | ₩52,343 | ₩49,187 | ₩52,035 | +5.65% | 103.7만 |
|---|
| 2026.02.27 | ₩52,236 | ₩52,971 | ₩50,043 | ₩50,350 | -3.61% | 134.8만 |
|---|
| 2026.02.26 | ₩53,252 | ₩53,894 | ₩52,450 | ₩53,399 | +0.28% | 55.9만 |
|---|
| 2026.02.25 | ₩53,225 | ₩53,225 | ₩52,155 | ₩52,944 | -0.53% | 141.2만 |
|---|
| 2026.02.24 | ₩51,955 | ₩52,624 | ₩51,580 | ₩52,142 | +0.36% | 83.8만 |
|---|
| 2026.02.23 | ₩53,881 | ₩54,416 | ₩51,407 | ₩52,048 | -3.40% | 83.5만 |
|---|
| 2026.02.20 | ₩53,720 | ₩54,482 | ₩52,998 | ₩54,148 | +0.80% | 44.9만 |
|---|
| 2026.02.19 | ₩53,426 | ₩53,867 | ₩53,145 | ₩53,707 | +0.53% | 52.7만 |
|---|
| 2026.02.18 | ₩54,202 | ₩55,164 | ₩52,704 | ₩53,747 | -0.84% | 70.9만 |
|---|
| 2026.02.17 | ₩54,523 | ₩55,432 | ₩53,653 | ₩54,362 | -0.29% | 43만 |
|---|
| 2026.02.13 | ₩53,894 | ₩54,643 | ₩53,667 | ₩54,469 | +1.07% | 42.9만 |
|---|
| 2026.02.12 | ₩54,897 | ₩55,325 | ₩53,453 | ₩53,988 | -1.66% | 81.2만 |
|---|
| 2026.02.11 | ₩55,459 | ₩55,780 | ₩54,295 | ₩54,549 | -1.64% | 63.7만 |
|---|
| 2026.02.10 | ₩55,365 | ₩55,552 | ₩54,616 | ₩55,084 | -0.51% | 76.2만 |
|---|
| 2026.02.09 | ₩55,686 | ₩55,833 | ₩54,830 | ₩55,245 | -0.79% | 57.4만 |
|---|
| 2026.02.06 | ₩55,499 | ₩56,315 | ₩55,111 | ₩55,900 | +0.72% | 68.9만 |
|---|
| 2026.02.05 | ₩54,482 | ₩55,352 | ₩54,161 | ₩55,164 | +1.25% | 126.7만 |
|---|
| 2026.02.04 | ₩51,888 | ₩54,817 | ₩51,674 | ₩54,456 | +4.95% | 149.2만 |
|---|
| 2026.02.03 | ₩50,671 | ₩51,875 | ₩50,150 | ₩51,393 | +1.43% | 75.2만 |
|---|
| 2026.02.02 | ₩50,390 | ₩51,407 | ₩49,895 | ₩50,577 | +0.37% | 78.5만 |
|---|
| 2026.01.30 | ₩50,658 | ₩51,179 | ₩50,150 | ₩50,430 | -0.45% | 74.8만 |
|---|
| 2026.01.29 | ₩51,861 | ₩52,142 | ₩50,631 | ₩50,872 | -1.91% | 86.1만 |
|---|
| 2026.01.28 | ₩50,537 | ₩52,089 | ₩48,264 | ₩51,286 | +1.48% | 108.3만 |
|---|
| 2026.01.27 | ₩49,976 | ₩50,243 | ₩49,548 | ₩49,775 | -0.40% | 54.1만 |
|---|
| 2026.01.26 | ₩49,869 | ₩50,216 | ₩48,959 | ₩49,842 | -0.05% | 52.2만 |
|---|
| 2026.01.23 | ₩51,005 | ₩51,179 | ₩49,481 | ₩49,829 | -2.31% | 59.7만 |
|---|
| 2026.01.22 | ₩51,126 | ₩51,888 | ₩50,711 | ₩51,473 | +0.68% | 57.4만 |
|---|
| 2026.01.21 | ₩48,933 | ₩50,898 | ₩48,545 | ₩50,778 | +3.77% | 92.3만 |
|---|
| 2026.01.20 | ₩48,130 | ₩49,040 | ₩48,130 | ₩48,652 | +1.08% | 48.6만 |
|---|
| 2026.01.16 | ₩49,307 | ₩49,548 | ₩46,993 | ₩48,919 | -0.79% | 65.8만 |
|---|
| 2026.01.15 | ₩48,505 | ₩49,802 | ₩48,505 | ₩49,360 | +1.76% | 42.1만 |
|---|
| 2026.01.14 | ₩47,341 | ₩48,652 | ₩47,007 | ₩48,612 | +2.68% | 61.6만 |
|---|
| 2026.01.13 | ₩48,037 | ₩48,037 | ₩47,261 | ₩47,261 | -1.61% | 87.8만 |
|---|
| 2026.01.12 | ₩48,264 | ₩48,558 | ₩47,622 | ₩47,809 | -0.94% | 43.1만 |
|---|
| 2026.01.09 | ₩48,892 | ₩48,999 | ₩48,197 | ₩48,852 | -0.08% | 76.5만 |
|---|
| 2026.01.08 | ₩47,328 | ₩49,441 | ₩47,328 | ₩48,799 | +3.11% | 79만 |
|---|
| 2026.01.07 | ₩48,518 | ₩48,518 | ₩47,234 | ₩47,502 | -2.09% | 89.9만 |
|---|
| 2026.01.06 | ₩47,849 | ₩48,558 | ₩47,742 | ₩48,331 | +1.01% | 54만 |
|---|
| 2026.01.05 | ₩47,074 | ₩48,772 | ₩47,074 | ₩48,331 | +2.67% | 62.1만 |
|---|
| 2026.01.02 | ₩46,993 | ₩47,528 | ₩46,432 | ₩47,301 | +0.65% | 58만 |
|---|
| 2025.12.31 | ₩47,595 | ₩47,689 | ₩46,953 | ₩47,100 | -1.04% | 38.2만 |
|---|
| 2025.12.30 | ₩48,010 | ₩48,010 | ₩47,395 | ₩47,435 | -1.20% | 31만 |
|---|
| 2025.12.29 | ₩48,424 | ₩48,505 | ₩47,916 | ₩47,970 | -0.94% | 33.1만 |
|---|
| 2025.12.26 | ₩48,571 | ₩48,585 | ₩48,077 | ₩48,357 | -0.44% | 31.6만 |
|---|
| 2025.12.24 | ₩48,224 | ₩48,518 | ₩48,090 | ₩48,478 | +0.53% | 17만 |
|---|
| 2025.12.23 | ₩48,785 | ₩48,906 | ₩48,277 | ₩48,277 | -1.04% | 34.7만 |
|---|
| 2025.12.22 | ₩49,147 | ₩49,628 | ₩48,678 | ₩48,759 | -0.79% | 51만 |
|---|
| 2025.12.19 | ₩49,454 | ₩49,829 | ₩48,745 | ₩49,227 | -0.46% | 107.5만 |
|---|
| 2025.12.18 | ₩49,936 | ₩50,230 | ₩49,508 | ₩49,615 | -0.64% | 73만 |
|---|
| 2025.12.17 | ₩49,534 | ₩50,497 | ₩49,467 | ₩49,909 | +0.76% | 76.8만 |
|---|
| 2025.12.16 | ₩49,989 | ₩50,109 | ₩49,267 | ₩49,548 | -0.88% | 50.2만 |
|---|
| 2025.12.15 | ₩49,962 | ₩50,243 | ₩49,521 | ₩49,762 | -0.40% | 49.4만 |
|---|
| 2025.12.12 | ₩49,949 | ₩49,949 | ₩49,240 | ₩49,641 | -0.62% | 52.1만 |
|---|
| 2025.12.11 | ₩49,360 | ₩50,056 | ₩49,267 | ₩49,548 | +0.38% | 55만 |
|---|
| 2025.12.10 | ₩48,103 | ₩49,802 | ₩48,103 | ₩49,360 | +2.61% | 91.2만 |
|---|
| 2025.12.09 | ₩48,304 | ₩49,267 | ₩47,903 | ₩48,077 | -0.47% | 73만 |
|---|
| 2025.12.08 | ₩48,678 | ₩48,999 | ₩48,304 | ₩48,451 | -0.47% | 51.6만 |
|---|
| 2025.12.05 | ₩48,023 | ₩48,812 | ₩47,836 | ₩48,558 | +1.11% | 45.2만 |
|---|
| 2025.12.04 | ₩48,197 | ₩48,464 | ₩47,675 | ₩48,344 | +0.31% | 43.1만 |
|---|
| 2025.12.03 | ₩47,662 | ₩48,304 | ₩47,582 | ₩48,010 | +0.73% | 69.6만 |
|---|
| 2025.12.02 | ₩48,384 | ₩48,384 | ₩47,502 | ₩47,555 | -1.71% | 39.5만 |
|---|
| 2025.12.01 | ₩47,020 | ₩48,210 | ₩47,020 | ₩48,077 | +2.25% | 49.7만 |
|---|
| 2025.11.28 | ₩47,515 | ₩47,769 | ₩47,167 | ₩47,395 | -0.25% | 36만 |
|---|
| 2025.11.26 | ₩47,488 | ₩48,224 | ₩47,408 | ₩47,582 | +0.20% | 93.1만 |
|---|
| 2025.11.25 | ₩46,820 | ₩48,170 | ₩46,820 | ₩47,716 | +1.91% | 54.2만 |
|---|
| 2025.11.24 | ₩46,432 | ₩46,820 | ₩46,044 | ₩46,552 | +0.26% | 30.8만 |
|---|
| 2025.11.21 | ₩45,268 | ₩47,114 | ₩45,215 | ₩46,485 | +2.69% | 46.6만 |
|---|
| 2025.11.20 | ₩45,456 | ₩46,191 | ₩44,693 | ₩44,921 | -1.18% | 43.6만 |
|---|
| 2025.11.19 | ₩44,800 | ₩45,215 | ₩44,560 | ₩45,014 | +0.48% | 40.2만 |
|---|
| 2025.11.18 | ₩44,613 | ₩45,188 | ₩44,346 | ₩44,773 | +0.36% | 53.5만 |
|---|
| 2025.11.17 | ₩46,485 | ₩46,485 | ₩44,546 | ₩44,666 | -3.91% | 65.6만 |
|---|
| 2025.11.14 | ₩46,111 | ₩46,458 | ₩45,656 | ₩46,311 | +0.44% | 35.9만 |
|---|
| 2025.11.13 | ₩46,485 | ₩46,953 | ₩46,124 | ₩46,472 | -0.03% | 40.1만 |
|---|
| 2025.11.12 | ₩46,445 | ₩47,448 | ₩46,445 | ₩46,793 | +0.75% | 70.7만 |
|---|
| 2025.11.11 | ₩46,325 | ₩46,833 | ₩46,071 | ₩46,525 | +0.43% | 27.6만 |
|---|
| 2025.11.10 | ₩46,472 | ₩46,940 | ₩46,084 | ₩46,325 | -0.32% | 44만 |
|---|
| 2025.11.07 | ₩45,522 | ₩46,378 | ₩45,161 | ₩46,325 | +1.76% | 40.7만 |
|---|
| 2025.11.06 | ₩45,562 | ₩45,964 | ₩45,442 | ₩45,562 | 0.00% | 43.4만 |
|---|
| 2025.11.05 | ₩45,242 | ₩46,378 | ₩45,135 | ₩45,870 | +1.39% | 43만 |
|---|
| 2025.11.04 | ₩44,546 | ₩45,522 | ₩44,198 | ₩45,255 | +1.59% | 63.2만 |
|---|
| 2025.11.03 | ₩44,640 | ₩44,921 | ₩44,185 | ₩44,921 | +0.63% | 55.4만 |
|---|
| 2025.10.31 | ₩45,175 | ₩45,656 | ₩44,720 | ₩44,974 | -0.44% | 64.4만 |
|---|
| 2025.10.30 | ₩45,429 | ₩46,820 | ₩45,041 | ₩45,629 | +0.44% | 72.8만 |
|---|
| 2025.10.29 | ₩46,097 | ₩47,729 | ₩44,800 | ₩45,041 | -2.29% | 149만 |
|---|
| 2025.10.28 | ₩46,659 | ₩46,900 | ₩46,111 | ₩46,833 | +0.37% | 84.2만 |
|---|
| 2025.10.27 | ₩47,100 | ₩47,100 | ₩46,432 | ₩46,779 | -0.68% | 43.9만 |
|---|
| 2025.10.24 | ₩46,726 | ₩47,167 | ₩46,432 | ₩46,646 | -0.17% | 67.3만 |
|---|
| 2025.10.23 | ₩46,325 | ₩46,739 | ₩45,776 | ₩46,191 | -0.29% | 52만 |
|---|
| 2025.10.22 | ₩46,632 | ₩47,060 | ₩46,285 | ₩46,485 | -0.32% | 38.3만 |
|---|
| 2025.10.21 | ₩46,579 | ₩47,007 | ₩46,164 | ₩46,512 | -0.14% | 34.5만 |
|---|
| 2025.10.20 | ₩45,870 | ₩46,913 | ₩45,843 | ₩46,632 | +1.66% | 39만 |
|---|
| 2025.10.17 | ₩45,562 | ₩45,897 | ₩44,867 | ₩45,603 | +0.09% | 54.2만 |
|---|
| 2025.10.16 | ₩47,568 | ₩48,090 | ₩44,439 | ₩44,961 | -5.48% | 64.9만 |
|---|
| 2025.10.15 | ₩49,173 | ₩49,173 | ₩47,742 | ₩48,237 | -1.90% | 47.6만 |
|---|
| 2025.10.14 | ₩47,060 | ₩49,320 | ₩47,060 | ₩48,919 | +3.95% | 67.3만 |
|---|
| 2025.10.13 | ₩47,047 | ₩47,408 | ₩46,485 | ₩47,328 | +0.60% | 50.2만 |
|---|
| 2025.10.10 | ₩48,558 | ₩49,026 | ₩46,298 | ₩46,432 | -4.38% | 58.8만 |
|---|