시장 데이터를 불러오는 중
Rentokil Initial plc American Depositary Shares (each representing five (5) Ordinary Shares) · RTO · NYSE
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,188 | ₩27,201 | ₩26,827 | ₩27,054 | -0.49% | 233.2만 |
| 2026.10.08 | ₩26,707 | ₩27,108 | ₩26,613 | ₩27,068 | +1.35% | 209.1만 |
| 2026.10.07 | ₩26,680 | ₩26,680 | ₩26,292 | ₩26,533 | -0.55% | 118.4만 |
| 2026.10.06 | ₩26,627 | ₩26,841 | ₩26,573 | ₩26,667 | +0.15% | 171.3만 |
| 2026.10.05 | ₩26,573 | ₩26,881 | ₩26,533 | ₩26,760 | +0.70% | 218.1만 |
| 2026.10.02 | ₩26,653 | ₩26,827 | ₩26,506 | ₩26,667 | +0.05% | 223.7만 |
| 2026.10.01 | ₩26,707 | ₩26,720 | ₩26,065 | ₩26,466 | -0.90% | 337.3만 |
| 2026.09.30 | ₩26,961 | ₩26,988 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,399 |
| -2.08% |
| 381.3만 |
| 2026.09.29 | ₩26,961 | ₩26,961 | ₩26,493 | ₩26,800 | -0.59% | 305.5만 |
|---|
| 2026.09.28 | ₩26,907 | ₩27,429 | ₩26,827 | ₩27,402 | +1.84% | 270만 |
|---|
| 2026.09.25 | ₩27,415 | ₩27,643 | ₩27,268 | ₩27,589 | +0.63% | 203.3만 |
|---|
| 2026.09.24 | ₩27,723 | ₩27,883 | ₩27,442 | ₩27,469 | -0.92% | 228.8만 |
|---|
| 2026.09.23 | ₩28,739 | ₩28,819 | ₩28,445 | ₩28,618 | -0.42% | 264.9만 |
|---|
| 2026.09.22 | ₩28,739 | ₩29,006 | ₩28,284 | ₩28,565 | -0.60% | 443.2만 |
|---|
| 2026.09.21 | ₩28,618 | ₩28,725 | ₩28,164 | ₩28,551 | -0.23% | 171.7만 |
|---|
| 2026.09.18 | ₩28,886 | ₩28,926 | ₩28,485 | ₩28,538 | -1.20% | 207만 |
|---|
| 2026.09.17 | ₩29,674 | ₩29,688 | ₩29,006 | ₩29,059 | -2.07% | 202.9만 |
|---|
| 2026.09.16 | ₩29,514 | ₩29,701 | ₩29,206 | ₩29,273 | -0.82% | 110.6만 |
|---|
| 2026.09.15 | ₩30,049 | ₩30,102 | ₩29,581 | ₩29,634 | -1.38% | 184.7만 |
|---|
| 2026.09.14 | ₩30,182 | ₩30,249 | ₩29,875 | ₩30,142 | -0.13% | 96.1만 |
|---|
| 2026.09.11 | ₩30,049 | ₩30,049 | ₩29,728 | ₩29,902 | -0.49% | 93.8만 |
|---|
| 2026.09.10 | ₩30,236 | ₩30,423 | ₩29,915 | ₩29,968 | -0.88% | 87.6만 |
|---|
| 2026.09.09 | ₩30,837 | ₩30,958 | ₩30,383 | ₩30,450 | -1.26% | 120.7만 |
|---|
| 2026.09.08 | ₩31,452 | ₩31,559 | ₩30,837 | ₩30,837 | -1.95% | 238.3만 |
|---|
| 2026.09.04 | ₩31,131 | ₩31,987 | ₩31,091 | ₩31,853 | +2.32% | 237.4만 |
|---|
| 2026.09.03 | ₩32,187 | ₩32,267 | ₩31,706 | ₩32,107 | -0.25% | 131.3만 |
|---|
| 2026.09.02 | ₩32,040 | ₩32,334 | ₩31,893 | ₩32,254 | +0.67% | 113.7만 |
|---|
| 2026.09.01 | ₩31,813 | ₩32,628 | ₩31,746 | ₩32,481 | +2.10% | 207.6만 |
|---|
| 2026.08.31 | ₩31,292 | ₩31,866 | ₩31,238 | ₩31,800 | +1.62% | 205.3만 |
|---|
| 2026.08.28 | ₩31,439 | ₩31,599 | ₩31,305 | ₩31,452 | +0.04% | 110.6만 |
|---|
| 2026.08.27 | ₩31,278 | ₩31,372 | ₩31,038 | ₩31,372 | +0.30% | 131.9만 |
|---|
| 2026.08.26 | ₩31,813 | ₩31,866 | ₩31,252 | ₩31,332 | -1.51% | 99.7만 |
|---|
| 2026.08.25 | ₩31,679 | ₩31,880 | ₩31,452 | ₩31,813 | +0.42% | 133.6만 |
|---|
| 2026.08.24 | ₩31,679 | ₩32,134 | ₩31,679 | ₩31,813 | +0.42% | 92.6만 |
|---|
| 2026.08.21 | ₩31,546 | ₩31,746 | ₩31,519 | ₩31,612 | +0.21% | 84.8만 |
|---|
| 2026.08.20 | ₩31,278 | ₩31,439 | ₩31,198 | ₩31,198 | -0.26% | 134.1만 |
|---|
| 2026.08.19 | ₩31,105 | ₩31,853 | ₩31,091 | ₩31,465 | +1.16% | 149.6만 |
|---|
| 2026.08.18 | ₩31,439 | ₩31,639 | ₩31,278 | ₩31,532 | +0.30% | 151.6만 |
|---|
| 2026.08.17 | ₩31,786 | ₩31,920 | ₩31,385 | ₩31,479 | -0.97% | 110.3만 |
|---|
| 2026.08.14 | ₩32,201 | ₩32,241 | ₩31,826 | ₩31,866 | -1.04% | 81.1만 |
|---|
| 2026.08.13 | ₩32,602 | ₩32,709 | ₩32,094 | ₩32,214 | -1.19% | 119.4만 |
|---|
| 2026.08.12 | ₩32,775 | ₩32,842 | ₩32,548 | ₩32,588 | -0.57% | 160.7만 |
|---|
| 2026.08.11 | ₩32,428 | ₩32,856 | ₩32,374 | ₩32,829 | +1.24% | 187.2만 |
|---|
| 2026.08.10 | ₩32,455 | ₩32,709 | ₩32,401 | ₩32,468 | +0.04% | 151.9만 |
|---|
| 2026.08.07 | ₩32,521 | ₩32,775 | ₩32,281 | ₩32,361 | -0.49% | 86.9만 |
|---|
| 2026.08.06 | ₩33,404 | ₩33,551 | ₩32,535 | ₩32,695 | -2.12% | 158.9만 |
|---|
| 2026.08.05 | ₩33,484 | ₩33,564 | ₩32,989 | ₩33,083 | -1.20% | 176.9만 |
|---|
| 2026.08.04 | ₩33,711 | ₩33,711 | ₩33,016 | ₩33,497 | -0.63% | 267.1만 |
|---|
| 2026.08.03 | ₩31,439 | ₩32,294 | ₩31,318 | ₩31,880 | +1.40% | 271.2만 |
|---|
| 2026.07.31 | ₩31,572 | ₩31,853 | ₩31,091 | ₩31,225 | -1.10% | 421만 |
|---|
| 2026.07.30 | ₩32,348 | ₩32,642 | ₩31,118 | ₩32,414 | +0.21% | 571.8만 |
|---|
| 2026.07.29 | ₩39,245 | ₩39,806 | ₩38,924 | ₩39,338 | +0.24% | 139.4만 |
|---|
| 2026.07.28 | ₩38,563 | ₩38,831 | ₩38,443 | ₩38,523 | -0.10% | 88.4만 |
|---|
| 2026.07.27 | ₩38,216 | ₩38,563 | ₩37,948 | ₩38,349 | +0.35% | 135.6만 |
|---|
| 2026.07.24 | ₩38,336 | ₩38,550 | ₩37,922 | ₩37,922 | -1.08% | 153.1만 |
|---|
| 2026.07.23 | ₩38,189 | ₩39,205 | ₩38,015 | ₩39,044 | +2.24% | 151만 |
|---|
| 2026.07.22 | ₩40,648 | ₩40,675 | ₩39,900 | ₩39,927 | -1.78% | 46.5만 |
|---|
| 2026.07.21 | ₩40,247 | ₩40,288 | ₩39,887 | ₩40,114 | -0.33% | 54.3만 |
|---|
| 2026.07.20 | ₩40,715 | ₩40,956 | ₩40,194 | ₩40,247 | -1.15% | 114.7만 |
|---|
| 2026.07.17 | ₩40,782 | ₩40,902 | ₩40,354 | ₩40,622 | -0.39% | 63만 |
|---|
| 2026.07.16 | ₩39,887 | ₩40,782 | ₩39,887 | ₩40,648 | +1.91% | 60.1만 |
|---|
| 2026.07.15 | ₩39,419 | ₩39,993 | ₩39,392 | ₩39,806 | +0.98% | 69.9만 |
|---|
| 2026.07.14 | ₩39,365 | ₩39,646 | ₩39,258 | ₩39,539 | +0.44% | 52.6만 |
|---|
| 2026.07.13 | ₩39,258 | ₩39,833 | ₩39,258 | ₩39,552 | +0.75% | 79.4만 |
|---|
| 2026.07.10 | ₩40,167 | ₩40,167 | ₩39,619 | ₩39,619 | -1.36% | 61.4만 |
|---|
| 2026.07.09 | ₩40,274 | ₩40,381 | ₩40,007 | ₩40,288 | +0.03% | 51.4만 |
|---|
| 2026.07.08 | ₩40,127 | ₩40,288 | ₩39,873 | ₩40,261 | +0.33% | 62.1만 |
|---|
| 2026.07.07 | ₩40,689 | ₩40,902 | ₩40,381 | ₩40,448 | -0.59% | 70.6만 |
|---|
| 2026.07.06 | ₩40,034 | ₩40,074 | ₩39,432 | ₩39,953 | -0.20% | 95.8만 |
|---|
| 2026.07.02 | ₩39,592 | ₩40,194 | ₩39,592 | ₩40,087 | +1.25% | 87.3만 |
|---|
| 2026.07.01 | ₩38,389 | ₩39,205 | ₩38,389 | ₩38,790 | +1.04% | 59.8만 |
|---|
| 2026.06.30 | ₩37,975 | ₩38,309 | ₩37,855 | ₩38,242 | +0.70% | 87.5만 |
|---|
| 2026.06.29 | ₩38,643 | ₩38,737 | ₩38,176 | ₩38,470 | -0.45% | 96.6만 |
|---|
| 2026.06.26 | ₩38,349 | ₩38,790 | ₩38,296 | ₩38,670 | +0.84% | 83.9만 |
|---|
| 2026.06.25 | ₩38,857 | ₩39,031 | ₩38,470 | ₩38,617 | -0.62% | 92.7만 |
|---|
| 2026.06.24 | ₩38,189 | ₩38,884 | ₩38,189 | ₩38,764 | +1.51% | 65.8만 |
|---|
| 2026.06.23 | ₩38,002 | ₩38,095 | ₩37,775 | ₩37,895 | -0.28% | 55.1만 |
|---|
| 2026.06.22 | ₩37,988 | ₩38,283 | ₩37,841 | ₩38,095 | +0.28% | 81.7만 |
|---|
| 2026.06.18 | ₩37,815 | ₩38,309 | ₩37,641 | ₩38,069 | +0.67% | 121.7만 |
|---|
| 2026.06.17 | ₩40,074 | ₩40,074 | ₩38,710 | ₩38,790 | -3.20% | 142만 |
|---|
| 2026.06.16 | ₩40,100 | ₩40,702 | ₩40,074 | ₩40,542 | +1.10% | 47.8만 |
|---|
| 2026.06.15 | ₩41,303 | ₩41,303 | ₩40,301 | ₩40,354 | -2.30% | 58.6만 |
|---|
| 2026.06.12 | ₩40,715 | ₩41,076 | ₩40,421 | ₩40,983 | +0.66% | 80.9만 |
|---|
| 2026.06.11 | ₩40,461 | ₩40,889 | ₩40,167 | ₩40,795 | +0.83% | 128.3만 |
|---|
| 2026.06.10 | ₩40,354 | ₩40,822 | ₩40,261 | ₩40,261 | -0.23% | 99만 |
|---|
| 2026.06.09 | ₩40,007 | ₩40,381 | ₩39,873 | ₩40,354 | +0.87% | 143.9만 |
|---|
| 2026.06.08 | ₩39,820 | ₩39,993 | ₩39,472 | ₩39,472 | -0.87% | 83.4만 |
|---|
| 2026.06.05 | ₩40,020 | ₩40,167 | ₩39,526 | ₩39,699 | -0.80% | 61.3만 |
|---|
| 2026.06.04 | ₩39,846 | ₩39,980 | ₩39,646 | ₩39,766 | -0.20% | 84.1만 |
|---|
| 2026.06.03 | ₩38,964 | ₩39,312 | ₩38,911 | ₩38,964 | 0.00% | 87.8만 |
|---|
| 2026.06.02 | ₩39,646 | ₩39,793 | ₩39,125 | ₩39,191 | -1.15% | 124.4만 |
|---|
| 2026.06.01 | ₩39,793 | ₩39,967 | ₩39,338 | ₩39,793 | 0.00% | 99.5만 |
|---|
| 2026.05.29 | ₩40,809 | ₩40,849 | ₩40,247 | ₩40,247 | -1.38% | 97.7만 |
|---|
| 2026.05.28 | ₩40,742 | ₩41,250 | ₩40,608 | ₩40,769 | +0.07% | 164.4만 |
|---|
| 2026.05.27 | ₩42,172 | ₩42,279 | ₩41,557 | ₩41,771 | -0.95% | 82.7만 |
|---|
| 2026.05.26 | ₩42,333 | ₩42,587 | ₩41,892 | ₩42,212 | -0.28% | 66.3만 |
|---|
| 2026.05.22 | ₩41,998 | ₩42,159 | ₩41,851 | ₩41,892 | -0.25% | 67.4만 |
|---|
| 2026.05.21 | ₩41,865 | ₩42,547 | ₩41,531 | ₩42,186 | +0.77% | 76.9만 |
|---|
| 2026.05.20 | ₩42,466 | ₩42,894 | ₩42,226 | ₩42,707 | +0.57% | 86.6만 |
|---|
| 2026.05.19 | ₩42,894 | ₩42,907 | ₩42,159 | ₩42,186 | -1.65% | 60.7만 |
|---|
| 2026.05.18 | ₩42,747 | ₩43,148 | ₩42,720 | ₩43,054 | +0.72% | 52.1만 |
|---|
| 2026.05.15 | ₩42,266 | ₩42,359 | ₩42,039 | ₩42,146 | -0.28% | 99.2만 |
|---|
| 2026.05.14 | ₩43,148 | ₩43,455 | ₩42,961 | ₩43,001 | -0.34% | 98.2만 |
|---|
| 2026.05.13 | ₩43,121 | ₩43,375 | ₩43,014 | ₩43,095 | -0.06% | 124.6만 |
|---|
| 2026.05.12 | ₩43,135 | ₩43,830 | ₩42,934 | ₩43,750 | +1.43% | 109.2만 |
|---|
| 2026.05.11 | ₩44,618 | ₩44,685 | ₩44,151 | ₩44,217 | -0.90% | 76.9만 |
|---|
| 2026.05.08 | ₩44,645 | ₩44,699 | ₩44,124 | ₩44,645 | 0.00% | 115만 |
|---|
| 2026.05.07 | ₩45,367 | ₩45,367 | ₩44,872 | ₩44,979 | -0.85% | 77.2만 |
|---|
| 2026.05.06 | ₩46,009 | ₩46,102 | ₩45,527 | ₩45,714 | -0.64% | 65.7만 |
|---|
| 2026.05.05 | ₩45,006 | ₩45,354 | ₩44,685 | ₩45,193 | +0.42% | 70.6만 |
|---|
| 2026.05.04 | ₩44,926 | ₩45,207 | ₩44,592 | ₩44,752 | -0.39% | 47.2만 |
|---|
| 2026.05.01 | ₩45,447 | ₩45,835 | ₩45,140 | ₩45,166 | -0.62% | 59.6만 |
|---|
| 2026.04.30 | ₩44,939 | ₩45,447 | ₩44,859 | ₩45,273 | +0.74% | 111.8만 |
|---|
| 2026.04.29 | ₩44,231 | ₩44,351 | ₩43,910 | ₩44,110 | -0.27% | 120만 |
|---|
| 2026.04.28 | ₩44,552 | ₩44,712 | ₩44,458 | ₩44,699 | +0.33% | 103.3만 |
|---|
| 2026.04.27 | ₩45,273 | ₩45,394 | ₩44,765 | ₩44,765 | -1.12% | 112.4만 |
|---|
| 2026.04.24 | ₩45,126 | ₩45,701 | ₩44,886 | ₩45,554 | +0.95% | 144.6만 |
|---|
| 2026.04.23 | ₩44,765 | ₩45,180 | ₩44,592 | ₩44,899 | +0.30% | 91.6만 |
|---|
| 2026.04.22 | ₩45,126 | ₩45,434 | ₩44,779 | ₩44,939 | -0.41% | 92.2만 |
|---|
| 2026.04.21 | ₩45,006 | ₩45,193 | ₩44,752 | ₩44,832 | -0.39% | 103.9만 |
|---|
| 2026.04.20 | ₩45,220 | ₩45,688 | ₩45,086 | ₩45,527 | +0.68% | 123.7만 |
|---|
| 2026.04.17 | ₩45,313 | ₩45,808 | ₩45,233 | ₩45,273 | -0.09% | 135.2만 |
|---|
| 2026.04.16 | ₩45,313 | ₩45,661 | ₩44,538 | ₩45,033 | -0.62% | 119.6만 |
|---|
| 2026.04.15 | ₩46,035 | ₩46,115 | ₩45,380 | ₩45,902 | -0.29% | 109.7만 |
|---|
| 2026.04.14 | ₩45,781 | ₩46,343 | ₩45,541 | ₩46,142 | +0.79% | 101.3만 |
|---|
| 2026.04.13 | ₩44,471 | ₩44,658 | ₩44,257 | ₩44,565 | +0.21% | 54.9만 |
|---|
| 2026.04.10 | ₩45,113 | ₩45,166 | ₩44,632 | ₩44,912 | -0.44% | 74.4만 |
|---|
| 2026.04.09 | ₩45,380 | ₩45,514 | ₩44,846 | ₩45,260 | -0.27% | 77.7만 |
|---|
| 2026.04.08 | ₩45,193 | ₩45,567 | ₩44,832 | ₩45,046 | -0.33% | 106만 |
|---|
| 2026.04.07 | ₩44,030 | ₩44,084 | ₩43,268 | ₩43,656 | -0.85% | 120.9만 |
|---|
| 2026.04.06 | ₩43,736 | ₩44,151 | ₩43,709 | ₩43,910 | +0.40% | 50만 |
|---|
| 2026.04.02 | ₩42,413 | ₩43,910 | ₩42,359 | ₩43,816 | +3.31% | 100.8만 |
|---|
| 2026.04.01 | ₩42,734 | ₩43,135 | ₩42,346 | ₩42,787 | +0.13% | 100.1만 |
|---|
| 2026.03.31 | ₩41,183 | ₩42,573 | ₩40,902 | ₩42,079 | +2.17% | 154.5만 |
|---|
| 2026.03.30 | ₩40,742 | ₩41,196 | ₩40,435 | ₩40,862 | +0.30% | 122.8만 |
|---|
| 2026.03.27 | ₩41,076 | ₩41,344 | ₩40,729 | ₩40,849 | -0.55% | 99.5만 |
|---|
| 2026.03.26 | ₩41,464 | ₩41,932 | ₩41,023 | ₩41,049 | -1.00% | 126.5만 |
|---|
| 2026.03.25 | ₩42,212 | ₩42,239 | ₩41,557 | ₩41,985 | -0.54% | 80.2만 |
|---|
| 2026.03.24 | ₩41,437 | ₩41,945 | ₩41,263 | ₩41,745 | +0.74% | 116.6만 |
|---|
| 2026.03.23 | ₩41,865 | ₩42,252 | ₩41,344 | ₩41,918 | +0.13% | 185.9만 |
|---|
| 2026.03.20 | ₩42,279 | ₩42,426 | ₩41,009 | ₩41,196 | -2.56% | 167.5만 |
|---|
| 2026.03.19 | ₩42,199 | ₩42,667 | ₩41,785 | ₩42,252 | +0.13% | 100.8만 |
|---|
| 2026.03.18 | ₩43,603 | ₩43,790 | ₩42,493 | ₩42,547 | -2.42% | 150.2만 |
|---|
| 2026.03.17 | ₩43,255 | ₩43,522 | ₩43,188 | ₩43,295 | +0.09% | 192.9만 |
|---|
| 2026.03.16 | ₩43,349 | ₩43,536 | ₩42,720 | ₩42,934 | -0.96% | 158만 |
|---|
| 2026.03.13 | ₩43,589 | ₩43,923 | ₩43,054 | ₩43,228 | -0.83% | 270.1만 |
|---|
| 2026.03.12 | ₩44,311 | ₩44,739 | ₩43,549 | ₩43,562 | -1.69% | 483.8만 |
|---|
| 2026.03.11 | ₩41,838 | ₩42,480 | ₩41,624 | ₩42,413 | +1.37% | 140.9만 |
|---|
| 2026.03.10 | ₩41,892 | ₩41,958 | ₩41,049 | ₩41,330 | -1.34% | 95.1만 |
|---|
| 2026.03.09 | ₩41,531 | ₩42,266 | ₩41,049 | ₩42,226 | +1.67% | 143.3만 |
|---|
| 2026.03.06 | ₩41,972 | ₩42,720 | ₩41,678 | ₩42,587 | +1.46% | 274.3만 |
|---|
| 2026.03.05 | ₩43,068 | ₩43,442 | ₩42,346 | ₩42,760 | -0.71% | 273.3만 |
|---|
| 2026.03.04 | ₩38,309 | ₩38,657 | ₩38,029 | ₩38,430 | +0.31% | 250.4만 |
|---|
| 2026.03.03 | ₩38,443 | ₩39,325 | ₩38,095 | ₩39,058 | +1.60% | 203.4만 |
|---|
| 2026.03.02 | ₩40,956 | ₩41,504 | ₩40,929 | ₩41,183 | +0.55% | 161.6만 |
|---|
| 2026.02.27 | ₩41,504 | ₩41,892 | ₩41,290 | ₩41,811 | +0.74% | 228.2만 |
|---|
| 2026.02.26 | ₩41,156 | ₩41,785 | ₩40,969 | ₩41,758 | +1.46% | 191.6만 |
|---|
| 2026.02.25 | ₩41,156 | ₩41,277 | ₩40,929 | ₩41,143 | -0.03% | 85.4만 |
|---|
| 2026.02.24 | ₩40,675 | ₩41,009 | ₩40,394 | ₩40,996 | +0.79% | 152.3만 |
|---|
| 2026.02.23 | ₩42,199 | ₩42,239 | ₩41,678 | ₩41,878 | -0.76% | 84.8만 |
|---|
| 2026.02.20 | ₩41,958 | ₩42,827 | ₩41,945 | ₩42,774 | +1.94% | 101.6만 |
|---|
| 2026.02.19 | ₩41,838 | ₩42,359 | ₩41,718 | ₩41,878 | +0.10% | 95.2만 |
|---|
| 2026.02.18 | ₩41,851 | ₩42,293 | ₩41,624 | ₩42,279 | +1.02% | 113만 |
|---|
| 2026.02.17 | ₩40,849 | ₩41,303 | ₩40,836 | ₩41,223 | +0.92% | 105.1만 |
|---|
| 2026.02.13 | ₩41,116 | ₩41,156 | ₩40,421 | ₩40,702 | -1.01% | 147.4만 |
|---|
| 2026.02.12 | ₩41,023 | ₩41,745 | ₩40,154 | ₩40,461 | -1.37% | 223.5만 |
|---|
| 2026.02.11 | ₩43,522 | ₩43,669 | ₩43,268 | ₩43,442 | -0.18% | 129.4만 |
|---|
| 2026.02.10 | ₩43,054 | ₩43,803 | ₩42,974 | ₩43,362 | +0.71% | 135.4만 |
|---|
| 2026.02.09 | ₩42,867 | ₩43,322 | ₩42,506 | ₩43,242 | +0.87% | 106.9만 |
|---|
| 2026.02.06 | ₩42,627 | ₩43,228 | ₩42,399 | ₩42,988 | +0.85% | 302.7만 |
|---|
| 2026.02.05 | ₩42,426 | ₩43,576 | ₩42,359 | ₩43,135 | +1.67% | 373.7만 |
|---|
| 2026.02.04 | ₩43,282 | ₩43,696 | ₩42,774 | ₩43,429 | +0.34% | 355만 |
|---|
| 2026.02.03 | ₩42,252 | ₩43,001 | ₩42,132 | ₩42,921 | +1.58% | 160.2만 |
|---|
| 2026.02.02 | ₩42,199 | ₩42,627 | ₩41,918 | ₩42,613 | +0.98% | 136.2만 |
|---|
| 2026.01.30 | ₩41,918 | ₩42,333 | ₩41,811 | ₩42,119 | +0.48% | 160.8만 |
|---|
| 2026.01.29 | ₩43,442 | ₩43,536 | ₩42,680 | ₩43,081 | -0.83% | 92.3만 |
|---|
| 2026.01.28 | ₩43,923 | ₩43,923 | ₩43,001 | ₩43,295 | -1.43% | 113.1만 |
|---|
| 2026.01.27 | ₩44,044 | ₩44,725 | ₩43,856 | ₩44,712 | +1.52% | 100.6만 |
|---|
| 2026.01.26 | ₩44,110 | ₩44,391 | ₩43,723 | ₩43,856 | -0.58% | 97.9만 |
|---|
| 2026.01.23 | ₩43,883 | ₩44,284 | ₩43,843 | ₩44,030 | +0.34% | 181만 |
|---|
| 2026.01.22 | ₩43,442 | ₩43,897 | ₩43,389 | ₩43,790 | +0.80% | 260.8만 |
|---|
| 2026.01.21 | ₩42,172 | ₩43,442 | ₩42,172 | ₩43,108 | +2.22% | 311.1만 |
|---|
| 2026.01.20 | ₩41,170 | ₩42,212 | ₩41,116 | ₩42,105 | +2.27% | 244.8만 |
|---|
| 2026.01.16 | ₩41,384 | ₩42,226 | ₩41,344 | ₩42,159 | +1.87% | 156.3만 |
|---|
| 2026.01.15 | ₩41,584 | ₩42,039 | ₩41,517 | ₩41,745 | +0.39% | 95.1만 |
|---|
| 2026.01.14 | ₩41,731 | ₩41,958 | ₩41,317 | ₩41,557 | -0.42% | 146.8만 |
|---|
| 2026.01.13 | ₩41,410 | ₩42,212 | ₩40,929 | ₩42,012 | +1.45% | 229.4만 |
|---|
| 2026.01.12 | ₩42,493 | ₩43,041 | ₩42,319 | ₩42,426 | -0.16% | 61.5만 |
|---|
| 2026.01.09 | ₩41,905 | ₩42,520 | ₩41,865 | ₩42,252 | +0.83% | 29.8만 |
|---|
| 2026.01.08 | ₩41,517 | ₩42,079 | ₩41,330 | ₩42,052 | +1.29% | 57.6만 |
|---|
| 2026.01.07 | ₩41,758 | ₩41,851 | ₩41,330 | ₩41,491 | -0.64% | 61.4만 |
|---|
| 2026.01.06 | ₩41,785 | ₩42,092 | ₩41,196 | ₩41,491 | -0.70% | 70.4만 |
|---|
| 2026.01.05 | ₩39,793 | ₩40,408 | ₩39,699 | ₩40,301 | +1.28% | 50.9만 |
|---|
| 2026.01.02 | ₩39,967 | ₩40,221 | ₩39,352 | ₩39,927 | -0.10% | 116.8만 |
|---|
| 2025.12.31 | ₩39,900 | ₩40,114 | ₩39,338 | ₩39,379 | -1.31% | 62.5만 |
|---|
| 2025.12.30 | ₩40,100 | ₩40,247 | ₩39,953 | ₩39,967 | -0.33% | 36.5만 |
|---|
| 2025.12.29 | ₩39,940 | ₩40,114 | ₩39,900 | ₩39,980 | +0.10% | 32.1만 |
|---|
| 2025.12.26 | ₩40,047 | ₩40,100 | ₩39,887 | ₩40,100 | +0.13% | 32.6만 |
|---|
| 2025.12.24 | ₩40,087 | ₩40,154 | ₩39,900 | ₩39,953 | -0.33% | 31.7만 |
|---|
| 2025.12.23 | ₩40,341 | ₩40,341 | ₩39,806 | ₩39,900 | -1.09% | 35.8만 |
|---|
| 2025.12.22 | ₩39,739 | ₩40,354 | ₩39,739 | ₩40,288 | +1.38% | 125.7만 |
|---|
| 2025.12.19 | ₩39,793 | ₩39,967 | ₩39,646 | ₩39,766 | -0.07% | 40.5만 |
|---|
| 2025.12.18 | ₩39,860 | ₩40,314 | ₩39,846 | ₩40,047 | +0.47% | 97.6만 |
|---|
| 2025.12.17 | ₩38,430 | ₩39,004 | ₩38,430 | ₩38,577 | +0.38% | 53.8만 |
|---|
| 2025.12.16 | ₩38,109 | ₩38,643 | ₩38,029 | ₩38,349 | +0.63% | 60.4만 |
|---|
| 2025.12.15 | ₩38,523 | ₩38,804 | ₩38,323 | ₩38,389 | -0.35% | 79.5만 |
|---|
| 2025.12.12 | ₩38,269 | ₩38,430 | ₩38,015 | ₩38,336 | +0.17% | 59.4만 |
|---|
| 2025.12.11 | ₩38,911 | ₩39,125 | ₩38,790 | ₩39,018 | +0.27% | 84.7만 |
|---|
| 2025.12.10 | ₩37,922 | ₩38,510 | ₩37,694 | ₩38,430 | +1.34% | 85.6만 |
|---|
| 2025.12.09 | ₩37,868 | ₩37,948 | ₩37,026 | ₩37,173 | -1.84% | 64.1만 |
|---|
| 2025.12.08 | ₩37,721 | ₩38,149 | ₩37,708 | ₩37,922 | +0.53% | 84.6만 |
|---|
| 2025.12.05 | ₩37,801 | ₩38,095 | ₩37,775 | ₩38,002 | +0.53% | 38.1만 |
|---|
| 2025.12.04 | ₩38,002 | ₩38,296 | ₩37,694 | ₩37,788 | -0.56% | 71만 |
|---|
| 2025.12.03 | ₩37,587 | ₩38,029 | ₩37,561 | ₩37,988 | +1.07% | 60.7만 |
|---|
| 2025.12.02 | ₩36,759 | ₩37,186 | ₩36,719 | ₩37,026 | +0.73% | 48.1만 |
|---|
| 2025.12.01 | ₩37,200 | ₩37,534 | ₩37,146 | ₩37,253 | +0.14% | 52.8만 |
|---|
| 2025.11.28 | ₩36,892 | ₩37,146 | ₩36,866 | ₩36,959 | +0.18% | 26.5만 |
|---|
| 2025.11.26 | ₩36,251 | ₩36,638 | ₩36,130 | ₩36,531 | +0.77% | 71.9만 |
|---|
| 2025.11.25 | ₩35,663 | ₩36,531 | ₩35,623 | ₩36,425 | +2.14% | 85.6만 |
|---|
| 2025.11.24 | ₩35,582 | ₩35,836 | ₩35,516 | ₩35,636 | +0.15% | 64.8만 |
|---|
| 2025.11.21 | ₩35,489 | ₩36,077 | ₩35,409 | ₩36,037 | +1.54% | 125.1만 |
|---|
| 2025.11.20 | ₩35,115 | ₩35,235 | ₩34,754 | ₩34,754 | -1.03% | 102.2만 |
|---|
| 2025.11.19 | ₩34,780 | ₩35,088 | ₩34,727 | ₩34,941 | +0.46% | 184.4만 |
|---|
| 2025.11.18 | ₩34,901 | ₩35,208 | ₩34,714 | ₩35,088 | +0.54% | 108.4만 |
|---|
| 2025.11.17 | ₩35,649 | ₩35,850 | ₩34,994 | ₩35,181 | -1.31% | 132.9만 |
|---|
| 2025.11.14 | ₩35,008 | ₩35,529 | ₩35,008 | ₩35,342 | +0.95% | 52만 |
|---|
| 2025.11.13 | ₩35,556 | ₩35,689 | ₩35,409 | ₩35,489 | -0.19% | 79.9만 |
|---|
| 2025.11.12 | ₩35,489 | ₩35,770 | ₩35,369 | ₩35,636 | +0.41% | 75.6만 |
|---|
| 2025.11.11 | ₩36,277 | ₩36,384 | ₩35,636 | ₩35,729 | -1.51% | 60.5만 |
|---|
| 2025.11.10 | ₩36,384 | ₩36,799 | ₩36,197 | ₩36,598 | +0.59% | 101만 |
|---|
| 2025.11.07 | ₩35,917 | ₩36,291 | ₩35,850 | ₩36,211 | +0.82% | 84.7만 |
|---|
| 2025.11.06 | ₩36,759 | ₩36,973 | ₩35,970 | ₩36,037 | -1.96% | 178.7만 |
|---|
| 2025.11.05 | ₩36,665 | ₩37,039 | ₩36,612 | ₩36,812 | +0.40% | 113.9만 |
|---|
| 2025.11.04 | ₩36,545 | ₩36,879 | ₩36,451 | ₩36,638 | +0.26% | 116.3만 |
|---|
| 2025.11.03 | ₩36,906 | ₩37,160 | ₩36,638 | ₩37,039 | +0.36% | 104만 |
|---|
| 2025.10.31 | ₩36,678 | ₩37,267 | ₩36,384 | ₩37,186 | +1.38% | 108.5만 |
|---|
| 2025.10.30 | ₩36,759 | ₩37,093 | ₩36,692 | ₩36,759 | 0.00% | 78.3만 |
|---|
| 2025.10.29 | ₩37,748 | ₩37,801 | ₩36,638 | ₩36,759 | -2.62% | 68.4만 |
|---|
| 2025.10.28 | ₩38,724 | ₩38,724 | ₩38,029 | ₩38,095 | -1.62% | 135.7만 |
|---|
| 2025.10.27 | ₩39,365 | ₩39,432 | ₩38,937 | ₩39,205 | -0.41% | 103.9만 |
|---|
| 2025.10.24 | ₩39,312 | ₩39,927 | ₩39,111 | ₩39,178 | -0.34% | 155.2만 |
|---|
| 2025.10.23 | ₩40,074 | ₩40,234 | ₩39,125 | ₩39,673 | -1.00% | 167.7만 |
|---|
| 2025.10.22 | ₩36,104 | ₩36,425 | ₩36,010 | ₩36,211 | +0.30% | 45.7만 |
|---|
| 2025.10.21 | ₩35,997 | ₩36,277 | ₩35,810 | ₩36,117 | +0.33% | 44.2만 |
|---|
| 2025.10.20 | ₩35,823 | ₩35,917 | ₩35,462 | ₩35,810 | -0.04% | 43.2만 |
|---|
| 2025.10.17 | ₩35,676 | ₩35,930 | ₩35,569 | ₩35,756 | +0.22% | 54.7만 |
|---|
| 2025.10.16 | ₩36,064 | ₩36,064 | ₩35,395 | ₩35,663 | -1.11% | 50.7만 |
|---|
| 2025.10.15 | ₩36,037 | ₩36,331 | ₩35,876 | ₩36,010 | -0.07% | 50.5만 |
|---|
| 2025.10.14 | ₩35,302 | ₩36,184 | ₩35,208 | ₩35,997 | +1.97% | 61.6만 |
|---|
| 2025.10.13 | ₩35,983 | ₩36,237 | ₩35,863 | ₩36,090 | +0.30% | 32.9만 |
|---|
| 2025.10.10 | ₩36,157 | ₩36,318 | ₩35,689 | ₩35,823 | -0.92% | 56.9만 |
|---|
