시장 데이터를 불러오는 중
Ryanair Holdings plc - American Depositary Shares, each representing five Ordinary Shares · RYAAY · NASDAQ
주요 사업 분야는 항공화물·배송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩71,706 | ₩72,572 | ₩70,227 | ₩72,279 | +0.80% | 275.7만 |
| 2026.10.08 | ₩72,999 | ₩73,798 | ₩71,906 | ₩72,013 | -1.35% | 242.7만 |
| 2026.10.07 | ₩72,919 | ₩74,664 | ₩72,919 | ₩74,624 | +2.34% | 152만 |
| 2026.10.06 | ₩74,025 | ₩74,758 | ₩73,692 | ₩74,451 | +0.58% | 129.5만 |
| 2026.10.05 | ₩72,239 | ₩73,292 | ₩72,106 | ₩72,892 | +0.90% | 91.9만 |
| 2026.10.02 | ₩73,972 | ₩74,331 | ₩72,706 | ₩73,359 | -0.83% | 163.6만 |
| 2026.10.01 | ₩73,052 | ₩73,518 | ₩71,013 | ₩72,199 | -1.17% | 274.3만 |
| 2026.09.30 | ₩74,011 | ₩74,105 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩73,265 |
| ₩73,305 |
| -0.95% |
| 82.1만 |
| 2026.09.29 | ₩74,171 | ₩74,305 | ₩73,172 | ₩73,945 | -0.31% | 73.7만 |
|---|
| 2026.09.28 | ₩72,679 | ₩74,211 | ₩72,452 | ₩73,465 | +1.08% | 92.3만 |
|---|
| 2026.09.25 | ₩73,212 | ₩74,251 | ₩72,213 | ₩73,692 | +0.66% | 123.2만 |
|---|
| 2026.09.24 | ₩71,919 | ₩72,945 | ₩71,133 | ₩72,013 | +0.13% | 142.9만 |
|---|
| 2026.09.23 | ₩73,319 | ₩73,319 | ₩72,159 | ₩72,879 | -0.60% | 165.6만 |
|---|
| 2026.09.22 | ₩74,718 | ₩74,811 | ₩73,252 | ₩74,425 | -0.39% | 231.9만 |
|---|
| 2026.09.21 | ₩71,919 | ₩72,492 | ₩71,160 | ₩72,359 | +0.61% | 155.5만 |
|---|
| 2026.09.18 | ₩70,627 | ₩71,480 | ₩70,507 | ₩71,306 | +0.96% | 106.2만 |
|---|
| 2026.09.17 | ₩71,173 | ₩71,440 | ₩70,547 | ₩71,293 | +0.17% | 204.5만 |
|---|
| 2026.09.16 | ₩69,894 | ₩70,667 | ₩69,374 | ₩70,134 | +0.34% | 218.2만 |
|---|
| 2026.09.15 | ₩70,907 | ₩71,027 | ₩68,868 | ₩69,228 | -2.37% | 249.9만 |
|---|
| 2026.09.14 | ₩69,694 | ₩71,226 | ₩69,654 | ₩70,840 | +1.64% | 109.8만 |
|---|
| 2026.09.11 | ₩71,866 | ₩71,973 | ₩70,827 | ₩71,693 | -0.24% | 244.2만 |
|---|
| 2026.09.10 | ₩71,293 | ₩71,679 | ₩70,480 | ₩70,627 | -0.93% | 177.4만 |
|---|
| 2026.09.09 | ₩71,973 | ₩72,479 | ₩71,600 | ₩72,292 | +0.44% | 208.8만 |
|---|
| 2026.09.08 | ₩72,732 | ₩73,385 | ₩72,372 | ₩72,452 | -0.38% | 91.4만 |
|---|
| 2026.09.04 | ₩73,812 | ₩75,158 | ₩73,572 | ₩73,772 | -0.05% | 145.6만 |
|---|
| 2026.09.03 | ₩73,452 | ₩73,532 | ₩72,506 | ₩72,892 | -0.76% | 100.1만 |
|---|
| 2026.09.02 | ₩73,825 | ₩73,825 | ₩72,492 | ₩72,519 | -1.77% | 119.2만 |
|---|
| 2026.09.01 | ₩73,185 | ₩73,438 | ₩71,600 | ₩71,719 | -2.00% | 74.6만 |
|---|
| 2026.08.31 | ₩73,972 | ₩74,225 | ₩73,785 | ₩73,785 | -0.25% | 55.3만 |
|---|
| 2026.08.28 | ₩74,944 | ₩75,264 | ₩74,598 | ₩74,798 | -0.20% | 58.7만 |
|---|
| 2026.08.27 | ₩75,131 | ₩75,131 | ₩73,705 | ₩73,892 | -1.65% | 147만 |
|---|
| 2026.08.26 | ₩77,743 | ₩78,142 | ₩75,531 | ₩75,544 | -2.83% | 100.6만 |
|---|
| 2026.08.25 | ₩76,197 | ₩76,383 | ₩75,611 | ₩76,330 | +0.17% | 93.9만 |
|---|
| 2026.08.24 | ₩74,491 | ₩75,957 | ₩74,211 | ₩75,411 | +1.23% | 73.2만 |
|---|
| 2026.08.21 | ₩74,011 | ₩74,478 | ₩73,199 | ₩74,358 | +0.47% | 201.3만 |
|---|
| 2026.08.20 | ₩72,319 | ₩73,105 | ₩72,039 | ₩72,639 | +0.44% | 231.8만 |
|---|
| 2026.08.19 | ₩74,065 | ₩74,065 | ₩72,932 | ₩73,012 | -1.42% | 217.7만 |
|---|
| 2026.08.18 | ₩75,504 | ₩75,597 | ₩73,785 | ₩73,838 | -2.21% | 150.4만 |
|---|
| 2026.08.17 | ₩78,049 | ₩78,449 | ₩76,344 | ₩76,410 | -2.10% | 83.6만 |
|---|
| 2026.08.14 | ₩78,582 | ₩78,729 | ₩78,076 | ₩78,369 | -0.27% | 54만 |
|---|
| 2026.08.13 | ₩80,208 | ₩80,301 | ₩78,729 | ₩78,849 | -1.69% | 67.3만 |
|---|
| 2026.08.12 | ₩80,741 | ₩81,021 | ₩79,049 | ₩79,102 | -2.03% | 125.1만 |
|---|
| 2026.08.11 | ₩79,328 | ₩79,808 | ₩78,955 | ₩79,115 | -0.27% | 61.8만 |
|---|
| 2026.08.10 | ₩80,075 | ₩80,301 | ₩79,102 | ₩79,302 | -0.97% | 57만 |
|---|
| 2026.08.07 | ₩80,688 | ₩81,008 | ₩79,928 | ₩80,208 | -0.59% | 48.4만 |
|---|
| 2026.08.06 | ₩80,994 | ₩81,847 | ₩80,301 | ₩80,688 | -0.38% | 46.7만 |
|---|
| 2026.08.05 | ₩80,554 | ₩82,260 | ₩80,408 | ₩81,541 | +1.22% | 100.1만 |
|---|
| 2026.08.04 | ₩80,195 | ₩81,421 | ₩80,141 | ₩80,208 | +0.02% | 84.9만 |
|---|
| 2026.08.03 | ₩79,901 | ₩80,728 | ₩79,089 | ₩79,901 | 0.00% | 94만 |
|---|
| 2026.07.31 | ₩79,142 | ₩79,382 | ₩77,809 | ₩77,969 | -1.48% | 112.1만 |
|---|
| 2026.07.30 | ₩79,049 | ₩80,395 | ₩78,369 | ₩80,181 | +1.43% | 109만 |
|---|
| 2026.07.29 | ₩77,436 | ₩78,182 | ₩76,690 | ₩77,103 | -0.43% | 100.9만 |
|---|
| 2026.07.28 | ₩77,703 | ₩79,848 | ₩76,610 | ₩79,675 | +2.54% | 216.2만 |
|---|
| 2026.07.27 | ₩78,342 | ₩78,649 | ₩76,317 | ₩76,583 | -2.25% | 186.1만 |
|---|
| 2026.07.24 | ₩76,677 | ₩77,410 | ₩75,731 | ₩75,757 | -1.20% | 204.8만 |
|---|
| 2026.07.23 | ₩75,744 | ₩76,290 | ₩74,438 | ₩75,091 | -0.86% | 165.4만 |
|---|
| 2026.07.22 | ₩77,836 | ₩78,689 | ₩76,996 | ₩77,836 | 0.00% | 186.7만 |
|---|
| 2026.07.21 | ₩78,875 | ₩80,381 | ₩78,196 | ₩78,356 | -0.66% | 206.9만 |
|---|
| 2026.07.20 | ₩80,954 | ₩81,700 | ₩77,969 | ₩78,502 | -3.03% | 240.3만 |
|---|
| 2026.07.17 | ₩85,991 | ₩86,218 | ₩83,286 | ₩83,380 | -3.04% | 137.5만 |
|---|
| 2026.07.16 | ₩88,377 | ₩88,630 | ₩87,484 | ₩88,430 | +0.06% | 155.4만 |
|---|
| 2026.07.15 | ₩85,938 | ₩90,069 | ₩85,938 | ₩88,790 | +3.32% | 277.8만 |
|---|
| 2026.07.14 | ₩85,458 | ₩86,125 | ₩85,139 | ₩85,672 | +0.25% | 119.1만 |
|---|
| 2026.07.13 | ₩85,432 | ₩85,592 | ₩84,579 | ₩85,165 | -0.31% | 244.2만 |
|---|
| 2026.07.10 | ₩86,804 | ₩87,777 | ₩86,018 | ₩86,125 | -0.78% | 148.9만 |
|---|
| 2026.07.09 | ₩85,112 | ₩86,778 | ₩84,925 | ₩85,485 | +0.44% | 260.9만 |
|---|
| 2026.07.08 | ₩86,484 | ₩87,684 | ₩85,925 | ₩87,297 | +0.94% | 299.1만 |
|---|
| 2026.07.07 | ₩88,736 | ₩89,203 | ₩87,857 | ₩88,417 | -0.36% | 351.9만 |
|---|
| 2026.07.06 | ₩86,938 | ₩89,456 | ₩86,938 | ₩89,363 | +2.79% | 185만 |
|---|
| 2026.07.02 | ₩86,431 | ₩88,177 | ₩85,285 | ₩87,271 | +0.97% | 139.5만 |
|---|
| 2026.07.01 | ₩84,925 | ₩85,032 | ₩83,739 | ₩84,592 | -0.39% | 75.2만 |
|---|
| 2026.06.30 | ₩85,245 | ₩86,484 | ₩84,539 | ₩86,285 | +1.22% | 124.6만 |
|---|
| 2026.06.29 | ₩85,432 | ₩86,178 | ₩85,139 | ₩85,712 | +0.33% | 109.1만 |
|---|
| 2026.06.26 | ₩85,818 | ₩86,844 | ₩85,565 | ₩85,938 | +0.14% | 74.3만 |
|---|
| 2026.06.25 | ₩86,351 | ₩87,404 | ₩85,005 | ₩85,512 | -0.97% | 85만 |
|---|
| 2026.06.24 | ₩83,100 | ₩85,605 | ₩83,100 | ₩84,925 | +2.20% | 139.3만 |
|---|
| 2026.06.23 | ₩82,207 | ₩83,473 | ₩81,900 | ₩83,100 | +1.09% | 58.9만 |
|---|
| 2026.06.22 | ₩82,713 | ₩84,339 | ₩82,553 | ₩83,606 | +1.08% | 97.9만 |
|---|
| 2026.06.18 | ₩81,754 | ₩82,900 | ₩81,167 | ₩81,607 | -0.18% | 94.7만 |
|---|
| 2026.06.17 | ₩82,260 | ₩82,727 | ₩80,701 | ₩80,808 | -1.77% | 71.3만 |
|---|
| 2026.06.16 | ₩83,140 | ₩83,513 | ₩82,753 | ₩82,820 | -0.38% | 86.9만 |
|---|
| 2026.06.15 | ₩83,286 | ₩83,726 | ₩81,661 | ₩82,447 | -1.01% | 128.7만 |
|---|
| 2026.06.12 | ₩81,154 | ₩81,274 | ₩79,715 | ₩80,395 | -0.94% | 108만 |
|---|
| 2026.06.11 | ₩75,158 | ₩79,182 | ₩74,931 | ₩79,142 | +5.30% | 83.6만 |
|---|
| 2026.06.10 | ₩75,784 | ₩75,957 | ₩74,291 | ₩74,291 | -1.97% | 57.2만 |
|---|
| 2026.06.09 | ₩77,410 | ₩77,703 | ₩74,984 | ₩77,290 | -0.15% | 117.9만 |
|---|
| 2026.06.08 | ₩75,944 | ₩76,117 | ₩74,998 | ₩75,064 | -1.16% | 65.4만 |
|---|
| 2026.06.05 | ₩75,904 | ₩76,983 | ₩75,677 | ₩75,930 | +0.04% | 91.7만 |
|---|
| 2026.06.04 | ₩77,516 | ₩77,530 | ₩75,850 | ₩75,917 | -2.06% | 88만 |
|---|
| 2026.06.03 | ₩76,370 | ₩77,316 | ₩76,050 | ₩76,157 | -0.28% | 137만 |
|---|
| 2026.06.02 | ₩79,822 | ₩79,995 | ₩78,169 | ₩78,249 | -1.97% | 135.6만 |
|---|
| 2026.06.01 | ₩78,569 | ₩79,528 | ₩77,623 | ₩79,102 | +0.68% | 98.9만 |
|---|
| 2026.05.29 | ₩81,167 | ₩81,940 | ₩80,128 | ₩80,994 | -0.21% | 196.6만 |
|---|
| 2026.05.28 | ₩79,795 | ₩81,767 | ₩79,302 | ₩81,607 | +2.27% | 152.7만 |
|---|
| 2026.05.27 | ₩81,967 | ₩82,820 | ₩81,314 | ₩81,421 | -0.67% | 197.9만 |
|---|
| 2026.05.26 | ₩81,887 | ₩82,367 | ₩80,088 | ₩80,341 | -1.89% | 209.7만 |
|---|
| 2026.05.22 | ₩77,649 | ₩79,702 | ₩77,596 | ₩79,448 | +2.32% | 260.6만 |
|---|
| 2026.05.21 | ₩74,758 | ₩77,609 | ₩74,611 | ₩76,517 | +2.35% | 166만 |
|---|
| 2026.05.20 | ₩72,919 | ₩76,317 | ₩72,066 | ₩75,810 | +3.97% | 212.1만 |
|---|
| 2026.05.19 | ₩72,412 | ₩73,452 | ₩71,893 | ₩72,173 | -0.33% | 117.4만 |
|---|
| 2026.05.18 | ₩75,197 | ₩77,050 | ₩74,238 | ₩74,744 | -0.60% | 166.1만 |
|---|
| 2026.05.15 | ₩71,959 | ₩72,412 | ₩71,027 | ₩71,106 | -1.19% | 132.3만 |
|---|
| 2026.05.14 | ₩73,385 | ₩74,171 | ₩72,905 | ₩73,572 | +0.25% | 137.5만 |
|---|
| 2026.05.13 | ₩73,678 | ₩74,624 | ₩73,132 | ₩73,212 | -0.63% | 165.9만 |
|---|
| 2026.05.12 | ₩75,184 | ₩75,491 | ₩74,571 | ₩74,998 | -0.25% | 98.8만 |
|---|
| 2026.05.11 | ₩76,903 | ₩77,076 | ₩75,291 | ₩75,424 | -1.92% | 181.1만 |
|---|
| 2026.05.08 | ₩78,529 | ₩78,862 | ₩76,917 | ₩77,383 | -1.46% | 116.1만 |
|---|
| 2026.05.07 | ₩79,635 | ₩80,954 | ₩78,835 | ₩79,049 | -0.74% | 203만 |
|---|
| 2026.05.06 | ₩78,702 | ₩79,142 | ₩77,876 | ₩77,996 | -0.90% | 155.8만 |
|---|
| 2026.05.05 | ₩71,133 | ₩72,786 | ₩70,813 | ₩72,532 | +1.97% | 177.3만 |
|---|
| 2026.05.04 | ₩72,399 | ₩73,279 | ₩70,867 | ₩70,947 | -2.01% | 333.4만 |
|---|
| 2026.05.01 | ₩72,972 | ₩73,692 | ₩71,946 | ₩72,586 | -0.53% | 136.5만 |
|---|
| 2026.04.30 | ₩72,732 | ₩73,465 | ₩72,466 | ₩72,825 | +0.13% | 190.7만 |
|---|
| 2026.04.29 | ₩72,332 | ₩72,786 | ₩71,586 | ₩71,839 | -0.68% | 129.7만 |
|---|
| 2026.04.28 | ₩72,719 | ₩73,732 | ₩71,426 | ₩72,519 | -0.27% | 169.2만 |
|---|
| 2026.04.27 | ₩74,531 | ₩75,184 | ₩73,825 | ₩73,998 | -0.72% | 141.6만 |
|---|
| 2026.04.24 | ₩75,357 | ₩75,784 | ₩74,838 | ₩75,517 | +0.21% | 151.9만 |
|---|
| 2026.04.23 | ₩76,863 | ₩77,476 | ₩75,011 | ₩75,797 | -1.39% | 149.1만 |
|---|
| 2026.04.22 | ₩78,982 | ₩79,315 | ₩77,796 | ₩78,169 | -1.03% | 142.5만 |
|---|
| 2026.04.21 | ₩80,514 | ₩80,994 | ₩78,489 | ₩78,822 | -2.10% | 121.3만 |
|---|
| 2026.04.20 | ₩81,607 | ₩82,487 | ₩80,155 | ₩80,608 | -1.22% | 127.2만 |
|---|
| 2026.04.17 | ₩81,421 | ₩85,232 | ₩81,421 | ₩82,660 | +1.52% | 191.8만 |
|---|
| 2026.04.16 | ₩79,395 | ₩80,088 | ₩76,410 | ₩76,463 | -3.69% | 176.5만 |
|---|
| 2026.04.15 | ₩82,620 | ₩83,180 | ₩82,060 | ₩82,580 | -0.05% | 122만 |
|---|
| 2026.04.14 | ₩83,206 | ₩84,539 | ₩83,113 | ₩83,353 | +0.18% | 77.2만 |
|---|
| 2026.04.13 | ₩81,714 | ₩83,193 | ₩81,261 | ₩82,807 | +1.34% | 124만 |
|---|
| 2026.04.10 | ₩84,965 | ₩85,192 | ₩83,046 | ₩83,100 | -2.20% | 71.3만 |
|---|
| 2026.04.09 | ₩83,380 | ₩85,285 | ₩82,207 | ₩84,672 | +1.55% | 164.2만 |
|---|
| 2026.04.08 | ₩87,644 | ₩88,470 | ₩85,365 | ₩85,552 | -2.39% | 199만 |
|---|
| 2026.04.07 | ₩77,516 | ₩77,983 | ₩76,637 | ₩77,676 | +0.21% | 91.9만 |
|---|
| 2026.04.06 | ₩78,116 | ₩78,556 | ₩77,423 | ₩78,182 | +0.09% | 62.6만 |
|---|
| 2026.04.02 | ₩77,343 | ₩78,889 | ₩76,623 | ₩78,276 | +1.21% | 255.2만 |
|---|
| 2026.04.01 | ₩78,622 | ₩80,568 | ₩78,103 | ₩79,981 | +1.73% | 138.1만 |
|---|
| 2026.03.31 | ₩77,063 | ₩77,969 | ₩75,317 | ₩77,023 | -0.05% | 266만 |
|---|
| 2026.03.30 | ₩77,290 | ₩77,649 | ₩74,385 | ₩74,478 | -3.64% | 366.7만 |
|---|
| 2026.03.27 | ₩80,514 | ₩80,741 | ₩77,889 | ₩77,929 | -3.21% | 132.4만 |
|---|
| 2026.03.26 | ₩80,848 | ₩82,047 | ₩80,594 | ₩80,874 | +0.03% | 80.5만 |
|---|
| 2026.03.25 | ₩81,567 | ₩82,367 | ₩81,114 | ₩81,780 | +0.26% | 99만 |
|---|
| 2026.03.24 | ₩78,196 | ₩80,235 | ₩77,956 | ₩80,168 | +2.52% | 109.5만 |
|---|
| 2026.03.23 | ₩80,248 | ₩81,061 | ₩78,915 | ₩79,022 | -1.53% | 164.1만 |
|---|
| 2026.03.20 | ₩78,529 | ₩78,716 | ₩76,770 | ₩76,797 | -2.21% | 179.8만 |
|---|
| 2026.03.19 | ₩78,889 | ₩80,048 | ₩78,689 | ₩79,289 | +0.51% | 172.9만 |
|---|
| 2026.03.18 | ₩81,980 | ₩82,473 | ₩79,635 | ₩79,688 | -2.80% | 160.9만 |
|---|
| 2026.03.17 | ₩81,914 | ₩82,926 | ₩81,434 | ₩82,020 | +0.13% | 246.8만 |
|---|
| 2026.03.16 | ₩82,220 | ₩82,913 | ₩81,767 | ₩82,807 | +0.71% | 87만 |
|---|
| 2026.03.13 | ₩81,794 | ₩82,447 | ₩81,434 | ₩81,674 | -0.15% | 161.1만 |
|---|
| 2026.03.12 | ₩82,793 | ₩84,339 | ₩81,807 | ₩81,914 | -1.06% | 145.1만 |
|---|
| 2026.03.11 | ₩84,739 | ₩85,552 | ₩84,179 | ₩85,205 | +0.55% | 79.3만 |
|---|
| 2026.03.10 | ₩84,939 | ₩87,031 | ₩83,819 | ₩85,139 | +0.24% | 150.7만 |
|---|
| 2026.03.09 | ₩82,287 | ₩84,286 | ₩80,688 | ₩84,019 | +2.11% | 161.2만 |
|---|
| 2026.03.06 | ₩81,754 | ₩84,832 | ₩81,394 | ₩84,725 | +3.63% | 159만 |
|---|
| 2026.03.05 | ₩83,046 | ₩84,312 | ₩82,273 | ₩82,420 | -0.75% | 191.7만 |
|---|
| 2026.03.04 | ₩87,417 | ₩87,417 | ₩85,871 | ₩86,778 | -0.73% | 192.6만 |
|---|
| 2026.03.03 | ₩83,619 | ₩86,178 | ₩83,166 | ₩85,272 | +1.98% | 203.7만 |
|---|
| 2026.03.02 | ₩87,511 | ₩88,976 | ₩86,484 | ₩87,017 | -0.56% | 195.9만 |
|---|
| 2026.02.27 | ₩90,056 | ₩91,082 | ₩89,150 | ₩89,936 | -0.13% | 173.7만 |
|---|
| 2026.02.26 | ₩90,469 | ₩92,987 | ₩90,469 | ₩92,788 | +2.56% | 162만 |
|---|
| 2026.02.25 | ₩87,870 | ₩89,749 | ₩87,617 | ₩89,536 | +1.90% | 134.9만 |
|---|
| 2026.02.24 | ₩85,831 | ₩87,484 | ₩85,352 | ₩87,391 | +1.82% | 111.8만 |
|---|
| 2026.02.23 | ₩87,044 | ₩87,471 | ₩85,485 | ₩86,098 | -1.09% | 112.2만 |
|---|
| 2026.02.20 | ₩86,125 | ₩86,751 | ₩85,725 | ₩85,911 | -0.25% | 122.7만 |
|---|
| 2026.02.19 | ₩86,671 | ₩86,738 | ₩85,059 | ₩85,485 | -1.37% | 98.1만 |
|---|
| 2026.02.18 | ₩87,271 | ₩88,990 | ₩86,977 | ₩87,950 | +0.78% | 125.4만 |
|---|
| 2026.02.17 | ₩89,283 | ₩89,843 | ₩88,510 | ₩88,856 | -0.48% | 258.4만 |
|---|
| 2026.02.13 | ₩88,337 | ₩88,830 | ₩86,618 | ₩87,271 | -1.21% | 288.6만 |
|---|
| 2026.02.12 | ₩87,617 | ₩88,057 | ₩86,498 | ₩86,738 | -1.00% | 172.9만 |
|---|
| 2026.02.11 | ₩89,456 | ₩89,643 | ₩86,098 | ₩86,698 | -3.08% | 111.7만 |
|---|
| 2026.02.10 | ₩91,335 | ₩91,535 | ₩89,283 | ₩89,389 | -2.13% | 120.1만 |
|---|
| 2026.02.09 | ₩92,721 | ₩94,227 | ₩92,095 | ₩92,641 | -0.09% | 127.5만 |
|---|
| 2026.02.06 | ₩90,549 | ₩91,615 | ₩89,843 | ₩91,428 | +0.97% | 109.7만 |
|---|
| 2026.02.05 | ₩93,694 | ₩93,987 | ₩89,603 | ₩90,016 | -3.93% | 157.9만 |
|---|
| 2026.02.04 | ₩94,587 | ₩94,933 | ₩93,467 | ₩94,786 | +0.21% | 72.4만 |
|---|
| 2026.02.03 | ₩94,267 | ₩95,066 | ₩93,720 | ₩94,307 | +0.04% | 127.3만 |
|---|
| 2026.02.02 | ₩94,187 | ₩96,692 | ₩94,160 | ₩96,039 | +1.97% | 120.9만 |
|---|
| 2026.01.30 | ₩93,947 | ₩95,093 | ₩93,321 | ₩94,080 | +0.14% | 168.4만 |
|---|
| 2026.01.29 | ₩91,628 | ₩94,080 | ₩91,135 | ₩93,934 | +2.52% | 131.5만 |
|---|
| 2026.01.28 | ₩92,588 | ₩92,748 | ₩91,228 | ₩91,548 | -1.12% | 190.4만 |
|---|
| 2026.01.27 | ₩91,775 | ₩92,161 | ₩89,829 | ₩90,615 | -1.26% | 280.3만 |
|---|
| 2026.01.26 | ₩91,588 | ₩93,547 | ₩90,962 | ₩91,948 | +0.39% | 250.2만 |
|---|
| 2026.01.23 | ₩92,694 | ₩94,853 | ₩92,268 | ₩94,573 | +2.03% | 121만 |
|---|
| 2026.01.22 | ₩95,053 | ₩95,892 | ₩94,200 | ₩94,507 | -0.57% | 131.2만 |
|---|
| 2026.01.21 | ₩93,920 | ₩94,866 | ₩93,081 | ₩93,880 | -0.04% | 122.3만 |
|---|
| 2026.01.20 | ₩92,801 | ₩93,041 | ₩91,735 | ₩92,614 | -0.20% | 163.4만 |
|---|
| 2026.01.16 | ₩91,375 | ₩92,268 | ₩90,749 | ₩90,989 | -0.42% | 129.5만 |
|---|
| 2026.01.15 | ₩91,788 | ₩92,348 | ₩91,202 | ₩91,948 | +0.17% | 131.8만 |
|---|
| 2026.01.14 | ₩91,268 | ₩91,562 | ₩89,536 | ₩90,615 | -0.72% | 182.5만 |
|---|
| 2026.01.13 | ₩91,815 | ₩92,028 | ₩90,482 | ₩90,629 | -1.29% | 107.5만 |
|---|
| 2026.01.12 | ₩92,068 | ₩92,401 | ₩91,562 | ₩92,108 | +0.04% | 96.9만 |
|---|
| 2026.01.09 | ₩94,120 | ₩94,293 | ₩92,521 | ₩92,961 | -1.23% | 104.3만 |
|---|
| 2026.01.08 | ₩94,627 | ₩95,453 | ₩93,987 | ₩94,014 | -0.65% | 87.1만 |
|---|
| 2026.01.07 | ₩95,279 | ₩95,799 | ₩94,786 | ₩95,266 | -0.01% | 113만 |
|---|
| 2026.01.06 | ₩96,985 | ₩97,185 | ₩95,253 | ₩95,373 | -1.66% | 158.2만 |
|---|
| 2026.01.05 | ₩96,799 | ₩98,931 | ₩96,505 | ₩98,371 | +1.62% | 91.3만 |
|---|
| 2026.01.02 | ₩96,825 | ₩97,958 | ₩96,372 | ₩96,612 | -0.22% | 74.9만 |
|---|
| 2025.12.31 | ₩97,012 | ₩97,332 | ₩96,172 | ₩96,199 | -0.84% | 36.4만 |
|---|
| 2025.12.30 | ₩97,105 | ₩97,585 | ₩97,025 | ₩97,305 | +0.21% | 61.4만 |
|---|
| 2025.12.29 | ₩96,985 | ₩97,265 | ₩96,532 | ₩96,919 | -0.07% | 96.3만 |
|---|
| 2025.12.26 | ₩98,184 | ₩98,504 | ₩97,931 | ₩98,238 | +0.05% | 39.2만 |
|---|
| 2025.12.24 | ₩97,038 | ₩98,184 | ₩96,799 | ₩97,945 | +0.93% | 34.2만 |
|---|
| 2025.12.23 | ₩96,319 | ₩97,238 | ₩96,039 | ₩96,998 | +0.71% | 137.7만 |
|---|
| 2025.12.22 | ₩95,319 | ₩97,598 | ₩95,319 | ₩97,425 | +2.21% | 172.6만 |
|---|
| 2025.12.19 | ₩95,613 | ₩96,759 | ₩95,533 | ₩96,612 | +1.05% | 153.2만 |
|---|
| 2025.12.18 | ₩94,613 | ₩96,199 | ₩94,293 | ₩95,613 | +1.06% | 105.3만 |
|---|
| 2025.12.17 | ₩93,920 | ₩95,386 | ₩93,587 | ₩93,974 | +0.06% | 119.3만 |
|---|
| 2025.12.16 | ₩94,507 | ₩95,466 | ₩93,760 | ₩94,000 | -0.54% | 122만 |
|---|
| 2025.12.15 | ₩95,226 | ₩95,706 | ₩94,547 | ₩94,893 | -0.35% | 67.8만 |
|---|
| 2025.12.12 | ₩94,227 | ₩95,319 | ₩94,227 | ₩94,893 | +0.71% | 88.2만 |
|---|
| 2025.12.11 | ₩90,855 | ₩93,867 | ₩90,589 | ₩93,640 | +3.07% | 159.5만 |
|---|
| 2025.12.10 | ₩88,137 | ₩89,816 | ₩87,964 | ₩89,683 | +1.75% | 86.3만 |
|---|
| 2025.12.09 | ₩88,430 | ₩88,803 | ₩87,724 | ₩88,203 | -0.26% | 120.5만 |
|---|
| 2025.12.08 | ₩89,536 | ₩90,136 | ₩87,937 | ₩88,097 | -1.61% | 121.7만 |
|---|
| 2025.12.05 | ₩86,924 | ₩88,163 | ₩86,791 | ₩88,084 | +1.33% | 127.4만 |
|---|
| 2025.12.04 | ₩87,577 | ₩87,577 | ₩86,325 | ₩86,578 | -1.14% | 134만 |
|---|
| 2025.12.03 | ₩87,830 | ₩88,323 | ₩87,457 | ₩87,537 | -0.33% | 104.9만 |
|---|
| 2025.12.02 | ₩89,563 | ₩89,589 | ₩87,870 | ₩88,150 | -1.58% | 121.5만 |
|---|
| 2025.12.01 | ₩90,829 | ₩91,029 | ₩89,523 | ₩89,643 | -1.31% | 84.8만 |
|---|
| 2025.11.28 | ₩90,509 | ₩90,962 | ₩90,242 | ₩90,829 | +0.35% | 44.2만 |
|---|
| 2025.11.26 | ₩89,083 | ₩91,522 | ₩88,697 | ₩91,148 | +2.32% | 106.1만 |
|---|
| 2025.11.25 | ₩87,804 | ₩90,229 | ₩87,764 | ₩89,723 | +2.19% | 148.3만 |
|---|
| 2025.11.24 | ₩83,953 | ₩86,511 | ₩83,953 | ₩86,484 | +3.02% | 90.9만 |
|---|
| 2025.11.21 | ₩81,754 | ₩83,939 | ₩81,167 | ₩82,793 | +1.27% | 77만 |
|---|
| 2025.11.20 | ₩82,966 | ₩83,473 | ₩80,714 | ₩80,981 | -2.39% | 168.5만 |
|---|
| 2025.11.19 | ₩84,512 | ₩84,739 | ₩82,260 | ₩82,460 | -2.43% | 170.1만 |
|---|
| 2025.11.18 | ₩81,261 | ₩82,900 | ₩80,968 | ₩81,994 | +0.90% | 89.6만 |
|---|
| 2025.11.17 | ₩83,993 | ₩84,126 | ₩81,434 | ₩81,740 | -2.68% | 90.6만 |
|---|
| 2025.11.14 | ₩85,205 | ₩85,445 | ₩83,819 | ₩83,926 | -1.50% | 94.8만 |
|---|
| 2025.11.13 | ₩87,151 | ₩87,750 | ₩85,871 | ₩86,098 | -1.21% | 74.6만 |
|---|
| 2025.11.12 | ₩86,258 | ₩86,951 | ₩86,191 | ₩86,524 | +0.31% | 87.7만 |
|---|
| 2025.11.11 | ₩86,365 | ₩87,004 | ₩85,951 | ₩86,165 | -0.23% | 43.1만 |
|---|
| 2025.11.10 | ₩85,685 | ₩86,258 | ₩85,498 | ₩85,885 | +0.23% | 66.3만 |
|---|
| 2025.11.07 | ₩83,619 | ₩85,352 | ₩82,993 | ₩85,032 | +1.69% | 68.1만 |
|---|
| 2025.11.06 | ₩84,699 | ₩85,365 | ₩83,699 | ₩84,166 | -0.63% | 88.1만 |
|---|
| 2025.11.05 | ₩85,818 | ₩86,111 | ₩85,298 | ₩85,538 | -0.33% | 158.4만 |
|---|
| 2025.11.04 | ₩86,365 | ₩86,365 | ₩84,725 | ₩86,085 | -0.32% | 113.7만 |
|---|
| 2025.11.03 | ₩86,285 | ₩87,391 | ₩85,298 | ₩86,618 | +0.39% | 117.5만 |
|---|
| 2025.10.31 | ₩82,673 | ₩83,446 | ₩82,100 | ₩83,260 | +0.71% | 95.6만 |
|---|
| 2025.10.30 | ₩80,994 | ₩82,633 | ₩80,861 | ₩82,020 | +1.27% | 40만 |
|---|
| 2025.10.29 | ₩81,794 | ₩81,980 | ₩81,034 | ₩81,194 | -0.73% | 91.7만 |
|---|
| 2025.10.28 | ₩82,647 | ₩82,966 | ₩81,621 | ₩81,727 | -1.11% | 71.5만 |
|---|
| 2025.10.27 | ₩82,473 | ₩82,740 | ₩81,780 | ₩82,114 | -0.44% | 61.1만 |
|---|
| 2025.10.24 | ₩81,394 | ₩82,647 | ₩81,394 | ₩82,034 | +0.79% | 46.4만 |
|---|
| 2025.10.23 | ₩81,714 | ₩81,740 | ₩80,461 | ₩80,688 | -1.26% | 54.6만 |
|---|
| 2025.10.22 | ₩81,820 | ₩82,460 | ₩81,501 | ₩81,727 | -0.11% | 53.3만 |
|---|
| 2025.10.21 | ₩81,661 | ₩82,114 | ₩81,101 | ₩81,727 | +0.08% | 59.2만 |
|---|
| 2025.10.20 | ₩82,167 | ₩82,567 | ₩81,261 | ₩82,353 | +0.23% | 95.2만 |
|---|
| 2025.10.17 | ₩82,194 | ₩82,647 | ₩81,634 | ₩82,593 | +0.49% | 57.6만 |
|---|
| 2025.10.16 | ₩81,980 | ₩82,647 | ₩81,581 | ₩82,114 | +0.16% | 62.5만 |
|---|
| 2025.10.15 | ₩81,834 | ₩81,914 | ₩80,221 | ₩80,994 | -1.03% | 75만 |
|---|
| 2025.10.14 | ₩80,874 | ₩82,873 | ₩80,475 | ₩81,874 | +1.24% | 103.3만 |
|---|
| 2025.10.13 | ₩80,461 | ₩81,434 | ₩80,341 | ₩81,314 | +1.06% | 54.5만 |
|---|
| 2025.10.10 | ₩80,048 | ₩81,034 | ₩79,968 | ₩80,421 | +0.47% | 59.2만 |
|---|
