시장 데이터를 불러오는 중
전체 종목
라이어슨 홀딩 과거 주가
Ryerson Holding Corporation Common Stock · RYZ · NYSE
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ryerson Holding Corporation Common Stock · RYZ · NYSE
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,038 | ₩35,815 | ₩34,963 | ₩35,172 | +0.38% | 23.2만 |
| 2026.10.08 | ₩34,971 | ₩35,601 | ₩34,595 | ₩34,783 | -0.54% | 44.5만 |
| 2026.10.07 | ₩34,796 | ₩35,386 | ₩34,488 | ₩35,145 | +1.00% | 35.5만 |
| 2026.10.06 | ₩36,580 | ₩36,881 | ₩35,554 | ₩35,601 | -2.68% | 33.7만 |
| 2026.10.05 | ₩34,582 | ₩36,472 | ₩34,582 | ₩36,164 | +4.58% | 38.8만 |
| 2026.10.02 | ₩33,523 | ₩34,649 | ₩33,489 | ₩34,287 | +2.28% | 37.3만 |
| 2026.10.01 | ₩31,390 | ₩32,906 | ₩30,868 | ₩32,865 | +4.70% | 73.7만 |
| 2026.09.30 | ₩32,222 | ₩32,568 | ₩31,592 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,592 |
| -1.96% |
| 43.4만 |
| 2026.09.29 | ₩32,396 | ₩32,651 | ₩31,504 | ₩31,900 | -1.53% | 32.3만 |
|---|
| 2026.09.28 | ₩31,940 | ₩32,678 | ₩31,525 | ₩32,570 | +1.97% | 44.8만 |
|---|
| 2026.09.25 | ₩31,632 | ₩32,289 | ₩31,230 | ₩31,980 | +1.10% | 40.7만 |
|---|
| 2026.09.24 | ₩31,766 | ₩32,061 | ₩31,149 | ₩31,766 | 0.00% | 52.5만 |
|---|
| 2026.09.23 | ₩31,967 | ₩32,758 | ₩31,660 | ₩31,900 | -0.21% | 55.2만 |
|---|
| 2026.09.22 | ₩32,329 | ₩32,698 | ₩32,034 | ₩32,410 | +0.25% | 47.7만 |
|---|
| 2026.09.21 | ₩32,879 | ₩32,879 | ₩32,034 | ₩32,101 | -2.37% | 36만 |
|---|
| 2026.09.18 | ₩32,839 | ₩32,839 | ₩32,128 | ₩32,544 | -0.90% | 138.8만 |
|---|
| 2026.09.17 | ₩33,415 | ₩33,482 | ₩32,906 | ₩33,093 | -0.96% | 35.8만 |
|---|
| 2026.09.16 | ₩33,134 | ₩33,375 | ₩32,041 | ₩32,503 | -1.90% | 39.8만 |
|---|
| 2026.09.15 | ₩32,450 | ₩32,852 | ₩31,753 | ₩32,758 | +0.95% | 67.4만 |
|---|
| 2026.09.14 | ₩33,254 | ₩33,643 | ₩32,061 | ₩32,141 | -3.35% | 63.5만 |
|---|
| 2026.09.11 | ₩34,206 | ₩34,206 | ₩33,321 | ₩33,898 | -0.90% | 27.2만 |
|---|
| 2026.09.10 | ₩34,112 | ₩34,568 | ₩33,496 | ₩33,804 | -0.90% | 28.2만 |
|---|
| 2026.09.09 | ₩35,239 | ₩35,393 | ₩34,193 | ₩34,461 | -2.21% | 35.2만 |
|---|
| 2026.09.08 | ₩35,373 | ₩35,762 | ₩34,816 | ₩34,850 | -1.48% | 36.9만 |
|---|
| 2026.09.04 | ₩34,542 | ₩35,433 | ₩34,542 | ₩35,279 | +2.14% | 29만 |
|---|
| 2026.09.03 | ₩35,708 | ₩35,789 | ₩34,327 | ₩34,582 | -3.15% | 38.6만 |
|---|
| 2026.09.02 | ₩33,643 | ₩36,017 | ₩33,643 | ₩35,252 | +4.78% | 33.2만 |
|---|
| 2026.09.01 | ₩33,281 | ₩34,126 | ₩32,718 | ₩33,978 | +2.10% | 34.1만 |
|---|
| 2026.08.31 | ₩34,166 | ₩34,488 | ₩33,241 | ₩33,603 | -1.65% | 53.4만 |
|---|
| 2026.08.28 | ₩34,622 | ₩34,863 | ₩33,717 | ₩33,952 | -1.94% | 23.4만 |
|---|
| 2026.08.27 | ₩33,657 | ₩34,468 | ₩33,228 | ₩34,407 | +2.23% | 28만 |
|---|
| 2026.08.26 | ₩33,281 | ₩33,898 | ₩32,953 | ₩33,724 | +1.33% | 37.6만 |
|---|
| 2026.08.25 | ₩32,772 | ₩33,093 | ₩32,222 | ₩32,973 | +0.61% | 42.8만 |
|---|
| 2026.08.24 | ₩34,059 | ₩34,837 | ₩32,249 | ₩32,463 | -4.69% | 51.3만 |
|---|
| 2026.08.21 | ₩33,080 | ₩34,153 | ₩32,923 | ₩33,724 | +1.95% | 55.1만 |
|---|
| 2026.08.20 | ₩33,858 | ₩33,885 | ₩32,021 | ₩32,410 | -4.28% | 75.8만 |
|---|
| 2026.08.19 | ₩37,559 | ₩38,001 | ₩34,126 | ₩34,635 | -7.78% | 58.6만 |
|---|
| 2026.08.18 | ₩39,114 | ₩39,114 | ₩36,513 | ₩36,781 | -5.97% | 46.1만 |
|---|
| 2026.08.17 | ₩38,859 | ₩39,154 | ₩38,350 | ₩39,154 | +0.76% | 39.1만 |
|---|
| 2026.08.14 | ₩38,980 | ₩39,396 | ₩38,470 | ₩38,806 | -0.45% | 51.4만 |
|---|
| 2026.08.13 | ₩38,779 | ₩39,490 | ₩38,135 | ₩38,698 | -0.21% | 38.9만 |
|---|
| 2026.08.12 | ₩37,639 | ₩38,940 | ₩36,828 | ₩38,631 | +2.64% | 52.6만 |
|---|
| 2026.08.11 | ₩37,813 | ₩38,015 | ₩37,130 | ₩37,143 | -1.77% | 62.9만 |
|---|
| 2026.08.10 | ₩37,505 | ₩37,961 | ₩36,808 | ₩37,545 | +0.11% | 47.1만 |
|---|
| 2026.08.07 | ₩36,204 | ₩37,854 | ₩36,204 | ₩37,652 | +4.00% | 48.6만 |
|---|
| 2026.08.06 | ₩37,425 | ₩37,425 | ₩36,017 | ₩36,070 | -3.62% | 47.1만 |
|---|
| 2026.08.05 | ₩36,419 | ₩37,478 | ₩36,372 | ₩37,062 | +1.77% | 75.2만 |
|---|
| 2026.08.04 | ₩35,346 | ₩36,245 | ₩33,911 | ₩36,164 | +2.31% | 139만 |
|---|
| 2026.08.03 | ₩37,693 | ₩38,497 | ₩36,660 | ₩37,693 | 0.00% | 40.7만 |
|---|
| 2026.07.31 | ₩35,815 | ₩38,041 | ₩35,500 | ₩37,264 | +4.04% | 69.5만 |
|---|
| 2026.07.30 | ₩38,108 | ₩39,020 | ₩35,581 | ₩35,950 | -5.67% | 79.5만 |
|---|
| 2026.07.29 | ₩41,139 | ₩41,769 | ₩37,934 | ₩38,605 | -6.16% | 38.9만 |
|---|
| 2026.07.28 | ₩41,487 | ₩42,909 | ₩41,273 | ₩41,608 | +0.29% | 35.4만 |
|---|
| 2026.07.27 | ₩41,984 | ₩42,171 | ₩40,549 | ₩41,058 | -2.20% | 44.6만 |
|---|
| 2026.07.24 | ₩40,281 | ₩41,313 | ₩39,154 | ₩41,286 | +2.50% | 33.7만 |
|---|
| 2026.07.23 | ₩39,945 | ₩41,689 | ₩39,557 | ₩39,838 | -0.27% | 48.6만 |
|---|
| 2026.07.22 | ₩39,972 | ₩40,897 | ₩39,664 | ₩39,878 | -0.23% | 38.7만 |
|---|
| 2026.07.21 | ₩39,583 | ₩40,576 | ₩39,355 | ₩40,053 | +1.19% | 29.9만 |
|---|
| 2026.07.20 | ₩39,892 | ₩40,173 | ₩38,658 | ₩38,980 | -2.29% | 35.6만 |
|---|
| 2026.07.17 | ₩38,886 | ₩39,771 | ₩38,242 | ₩39,691 | +2.07% | 34.5만 |
|---|
| 2026.07.16 | ₩38,886 | ₩39,852 | ₩38,712 | ₩39,436 | +1.41% | 38만 |
|---|
| 2026.07.15 | ₩38,068 | ₩38,960 | ₩37,425 | ₩38,886 | +2.15% | 29.1만 |
|---|
| 2026.07.14 | ₩36,982 | ₩37,813 | ₩36,412 | ₩37,720 | +1.99% | 34만 |
|---|
| 2026.07.13 | ₩35,708 | ₩36,835 | ₩35,440 | ₩35,882 | +0.49% | 39.5만 |
|---|
| 2026.07.10 | ₩34,394 | ₩35,722 | ₩34,394 | ₩35,333 | +2.73% | 23.8만 |
|---|
| 2026.07.09 | ₩35,051 | ₩35,494 | ₩34,059 | ₩34,220 | -2.37% | 34.1만 |
|---|
| 2026.07.08 | ₩34,193 | ₩35,065 | ₩33,804 | ₩35,011 | +2.39% | 38.5만 |
|---|
| 2026.07.07 | ₩34,461 | ₩34,582 | ₩33,576 | ₩34,273 | -0.54% | 31.9만 |
|---|
| 2026.07.06 | ₩32,611 | ₩34,743 | ₩32,275 | ₩34,676 | +6.33% | 52.9만 |
|---|
| 2026.07.02 | ₩32,034 | ₩32,933 | ₩31,719 | ₩32,222 | +0.59% | 59.6만 |
|---|
| 2026.07.01 | ₩32,758 | ₩32,939 | ₩31,565 | ₩31,873 | -2.70% | 68.2만 |
|---|
| 2026.06.30 | ₩34,461 | ₩34,709 | ₩32,839 | ₩33,000 | -4.24% | 54.2만 |
|---|
| 2026.06.29 | ₩36,660 | ₩37,170 | ₩33,590 | ₩33,938 | -7.43% | 65.5만 |
|---|
| 2026.06.26 | ₩36,928 | ₩37,639 | ₩36,157 | ₩37,183 | +0.69% | 134.8만 |
|---|
| 2026.06.25 | ₩37,170 | ₩37,787 | ₩36,620 | ₩37,304 | +0.36% | 40.8만 |
|---|
| 2026.06.24 | ₩37,237 | ₩37,733 | ₩36,647 | ₩37,223 | -0.04% | 35.1만 |
|---|
| 2026.06.23 | ₩36,204 | ₩36,995 | ₩35,641 | ₩36,915 | +1.96% | 49.5만 |
|---|
| 2026.06.22 | ₩37,076 | ₩37,679 | ₩36,513 | ₩36,540 | -1.45% | 53.1만 |
|---|
| 2026.06.18 | ₩37,880 | ₩37,934 | ₩36,325 | ₩37,143 | -1.95% | 122.9만 |
|---|
| 2026.06.17 | ₩38,390 | ₩38,886 | ₩37,317 | ₩37,599 | -2.06% | 36.8만 |
|---|
| 2026.06.16 | ₩39,463 | ₩39,932 | ₩37,907 | ₩38,524 | -2.38% | 39.3만 |
|---|
| 2026.06.15 | ₩41,367 | ₩41,367 | ₩38,900 | ₩38,913 | -5.93% | 32.4만 |
|---|
| 2026.06.12 | ₩40,066 | ₩41,058 | ₩40,033 | ₩40,777 | +1.77% | 40만 |
|---|
| 2026.06.11 | ₩38,779 | ₩40,314 | ₩38,350 | ₩39,691 | +2.35% | 41.8만 |
|---|
| 2026.06.10 | ₩38,363 | ₩39,416 | ₩38,242 | ₩38,403 | +0.10% | 51.3만 |
|---|
| 2026.06.09 | ₩37,840 | ₩38,698 | ₩37,056 | ₩38,310 | +1.24% | 44.8만 |
|---|
| 2026.06.08 | ₩36,955 | ₩37,787 | ₩36,322 | ₩37,170 | +0.58% | 47.7만 |
|---|
| 2026.06.05 | ₩37,465 | ₩37,720 | ₩35,849 | ₩36,405 | -2.83% | 47.7만 |
|---|
| 2026.06.04 | ₩37,290 | ₩38,135 | ₩37,290 | ₩37,934 | +1.73% | 28.7만 |
|---|
| 2026.06.03 | ₩37,720 | ₩37,941 | ₩37,143 | ₩37,639 | -0.21% | 25.2만 |
|---|
| 2026.06.02 | ₩36,928 | ₩39,054 | ₩36,928 | ₩38,122 | +3.23% | 52.2만 |
|---|
| 2026.06.01 | ₩37,720 | ₩38,061 | ₩36,258 | ₩37,197 | -1.39% | 36.8만 |
|---|
| 2026.05.29 | ₩38,108 | ₩38,792 | ₩37,720 | ₩38,350 | +0.63% | 59.6만 |
|---|
| 2026.05.28 | ₩37,384 | ₩38,122 | ₩36,875 | ₩38,068 | +1.83% | 48.6만 |
|---|
| 2026.05.27 | ₩37,089 | ₩37,773 | ₩36,761 | ₩37,371 | +0.76% | 35.9만 |
|---|
| 2026.05.26 | ₩36,271 | ₩37,170 | ₩35,748 | ₩36,674 | +1.11% | 46.6만 |
|---|
| 2026.05.22 | ₩34,327 | ₩35,936 | ₩34,327 | ₩35,789 | +4.26% | 31만 |
|---|
| 2026.05.21 | ₩33,335 | ₩34,220 | ₩32,986 | ₩34,126 | +2.37% | 22.6만 |
|---|
| 2026.05.20 | ₩32,973 | ₩33,710 | ₩32,611 | ₩33,683 | +2.16% | 35.9만 |
|---|
| 2026.05.19 | ₩32,316 | ₩32,691 | ₩31,183 | ₩32,597 | +0.87% | 36.4만 |
|---|
| 2026.05.18 | ₩33,764 | ₩33,945 | ₩32,852 | ₩33,013 | -2.22% | 38.3만 |
|---|
| 2026.05.15 | ₩34,595 | ₩34,595 | ₩33,254 | ₩34,032 | -1.63% | 55.3만 |
|---|
| 2026.05.14 | ₩35,748 | ₩35,748 | ₩34,743 | ₩35,011 | -2.06% | 42.1만 |
|---|
| 2026.05.13 | ₩32,597 | ₩35,427 | ₩32,463 | ₩35,212 | +8.02% | 48.5만 |
|---|
| 2026.05.12 | ₩34,783 | ₩35,187 | ₩31,994 | ₩32,396 | -6.86% | 61.1만 |
|---|
| 2026.05.11 | ₩36,486 | ₩36,794 | ₩35,078 | ₩35,185 | -3.56% | 47.5만 |
|---|
| 2026.05.08 | ₩35,802 | ₩37,197 | ₩35,456 | ₩36,499 | +1.95% | 51.6만 |
|---|
| 2026.05.07 | ₩36,419 | ₩37,639 | ₩34,689 | ₩35,440 | -2.69% | 62.2만 |
|---|
| 2026.05.06 | ₩38,296 | ₩38,926 | ₩37,706 | ₩37,854 | -1.16% | 39만 |
|---|
| 2026.05.05 | ₩35,950 | ₩38,242 | ₩35,051 | ₩37,411 | +4.07% | 44.7만 |
|---|
| 2026.05.04 | ₩37,143 | ₩37,143 | ₩34,984 | ₩35,172 | -5.31% | 34.7만 |
|---|
| 2026.05.01 | ₩37,096 | ₩37,840 | ₩36,915 | ₩37,223 | +0.34% | 45만 |
|---|
| 2026.04.30 | ₩35,534 | ₩37,894 | ₩35,386 | ₩37,156 | +4.57% | 32.1만 |
|---|
| 2026.04.29 | ₩35,628 | ₩36,003 | ₩35,004 | ₩35,641 | +0.04% | 40.1만 |
|---|
| 2026.04.28 | ₩35,614 | ₩36,077 | ₩35,024 | ₩35,722 | +0.30% | 25.6만 |
|---|
| 2026.04.27 | ₩35,534 | ₩36,191 | ₩35,142 | ₩35,587 | +0.15% | 20.8만 |
|---|
| 2026.04.24 | ₩33,911 | ₩35,561 | ₩33,576 | ₩35,373 | +4.31% | 22.2만 |
|---|
| 2026.04.23 | ₩34,568 | ₩35,185 | ₩33,268 | ₩34,059 | -1.47% | 33.1만 |
|---|
| 2026.04.22 | ₩34,381 | ₩34,555 | ₩33,831 | ₩34,475 | +0.27% | 28.1만 |
|---|
| 2026.04.21 | ₩34,327 | ₩35,427 | ₩33,999 | ₩34,180 | -0.43% | 28.9만 |
|---|
| 2026.04.20 | ₩32,933 | ₩34,649 | ₩32,933 | ₩34,475 | +4.68% | 20.5만 |
|---|
| 2026.04.17 | ₩32,597 | ₩33,952 | ₩31,748 | ₩33,295 | +2.14% | 33.9만 |
|---|
| 2026.04.16 | ₩32,074 | ₩32,638 | ₩31,980 | ₩31,994 | -0.25% | 33.4만 |
|---|
| 2026.04.15 | ₩32,946 | ₩32,959 | ₩31,860 | ₩32,088 | -2.60% | 25.8만 |
|---|
| 2026.04.14 | ₩33,482 | ₩33,858 | ₩33,093 | ₩33,134 | -1.04% | 35.7만 |
|---|
| 2026.04.13 | ₩32,691 | ₩33,509 | ₩32,503 | ₩33,482 | +2.42% | 21.5만 |
|---|
| 2026.04.10 | ₩32,812 | ₩33,415 | ₩32,812 | ₩33,040 | +0.69% | 17.4만 |
|---|
| 2026.04.09 | ₩31,954 | ₩33,067 | ₩31,699 | ₩32,664 | +2.22% | 33.1만 |
|---|
| 2026.04.08 | ₩31,364 | ₩32,329 | ₩31,350 | ₩32,222 | +2.74% | 37.6만 |
|---|
| 2026.04.07 | ₩30,318 | ₩30,975 | ₩29,768 | ₩30,237 | -0.27% | 25.9만 |
|---|
| 2026.04.06 | ₩29,634 | ₩30,505 | ₩28,950 | ₩30,371 | +2.49% | 30만 |
|---|
| 2026.04.02 | ₩29,728 | ₩30,117 | ₩29,071 | ₩29,741 | +0.05% | 36.9만 |
|---|
| 2026.04.01 | ₩30,345 | ₩31,042 | ₩30,291 | ₩30,318 | -0.09% | 36.2만 |
|---|
| 2026.03.31 | ₩30,063 | ₩30,539 | ₩29,515 | ₩30,143 | +0.27% | 33.1만 |
|---|
| 2026.03.30 | ₩28,950 | ₩29,915 | ₩28,427 | ₩29,620 | +2.32% | 41만 |
|---|
| 2026.03.27 | ₩28,011 | ₩28,776 | ₩27,663 | ₩28,521 | +1.82% | 59.2만 |
|---|
| 2026.03.26 | ₩28,186 | ₩28,776 | ₩27,757 | ₩28,199 | +0.05% | 47만 |
|---|
| 2026.03.25 | ₩28,762 | ₩28,950 | ₩28,186 | ₩28,655 | -0.37% | 32.7만 |
|---|
| 2026.03.24 | ₩27,408 | ₩28,870 | ₩27,395 | ₩28,467 | +3.86% | 39.3만 |
|---|
| 2026.03.23 | ₩26,630 | ₩28,481 | ₩26,630 | ₩27,703 | +4.03% | 52만 |
|---|
| 2026.03.20 | ₩27,059 | ₩27,059 | ₩25,933 | ₩26,738 | -1.19% | 334.9만 |
|---|
| 2026.03.19 | ₩27,220 | ₩27,569 | ₩26,550 | ₩27,006 | -0.79% | 44만 |
|---|
| 2026.03.18 | ₩28,226 | ₩28,266 | ₩27,488 | ₩27,783 | -1.57% | 49.3만 |
|---|
| 2026.03.17 | ₩28,856 | ₩29,178 | ₩28,159 | ₩28,642 | -0.74% | 45.8만 |
|---|
| 2026.03.16 | ₩28,333 | ₩28,856 | ₩28,108 | ₩28,481 | +0.52% | 56.8만 |
|---|
| 2026.03.13 | ₩29,004 | ₩29,386 | ₩27,824 | ₩28,132 | -3.01% | 60만 |
|---|
| 2026.03.12 | ₩30,452 | ₩31,203 | ₩29,379 | ₩29,446 | -3.30% | 64.6만 |
|---|
| 2026.03.11 | ₩31,203 | ₩31,484 | ₩29,929 | ₩31,069 | -0.43% | 61만 |
|---|
| 2026.03.10 | ₩31,122 | ₩32,410 | ₩31,015 | ₩31,417 | +0.95% | 70.9만 |
|---|
| 2026.03.09 | ₩33,241 | ₩33,415 | ₩31,122 | ₩31,846 | -4.20% | 44.7만 |
|---|
| 2026.03.06 | ₩33,911 | ₩34,475 | ₩33,187 | ₩33,536 | -1.11% | 36.6만 |
|---|
| 2026.03.05 | ₩34,770 | ₩35,380 | ₩33,965 | ₩35,158 | +1.12% | 46.4만 |
|---|
| 2026.03.04 | ₩35,963 | ₩36,446 | ₩34,796 | ₩35,534 | -1.19% | 49.2만 |
|---|
| 2026.03.03 | ₩35,842 | ₩36,861 | ₩34,193 | ₩35,748 | -0.26% | 39.8만 |
|---|
| 2026.03.02 | ₩35,105 | ₩37,170 | ₩34,756 | ₩36,928 | +5.19% | 53.1만 |
|---|
| 2026.02.27 | ₩36,526 | ₩36,526 | ₩34,957 | ₩35,078 | -3.96% | 51만 |
|---|
| 2026.02.26 | ₩37,009 | ₩37,626 | ₩36,097 | ₩36,821 | -0.51% | 61.4만 |
|---|
| 2026.02.25 | ₩37,545 | ₩38,028 | ₩36,667 | ₩37,210 | -0.89% | 52.6만 |
|---|
| 2026.02.24 | ₩37,304 | ₩38,645 | ₩36,218 | ₩36,513 | -2.12% | 51만 |
|---|
| 2026.02.23 | ₩37,344 | ₩39,758 | ₩37,344 | ₩37,760 | +1.11% | 116.6만 |
|---|
| 2026.02.20 | ₩31,659 | ₩37,585 | ₩30,854 | ₩37,505 | +18.47% | 149.7만 |
|---|
| 2026.02.19 | ₩31,042 | ₩32,356 | ₩30,901 | ₩32,048 | +3.24% | 89.3만 |
|---|
| 2026.02.18 | ₩34,019 | ₩34,501 | ₩31,149 | ₩31,565 | -7.21% | 118만 |
|---|
| 2026.02.17 | ₩38,645 | ₩38,698 | ₩33,831 | ₩33,831 | -12.46% | 113.3만 |
|---|
| 2026.02.13 | ₩37,143 | ₩37,264 | ₩35,882 | ₩36,245 | -2.42% | 45.7만 |
|---|
| 2026.02.12 | ₩39,731 | ₩40,227 | ₩36,338 | ₩37,451 | -5.74% | 163.7만 |
|---|
| 2026.02.11 | ₩38,537 | ₩39,865 | ₩38,155 | ₩39,852 | +3.41% | 56.6만 |
|---|
| 2026.02.10 | ₩38,765 | ₩39,161 | ₩37,706 | ₩38,001 | -1.97% | 33.9만 |
|---|
| 2026.02.09 | ₩39,811 | ₩39,858 | ₩38,765 | ₩38,953 | -2.16% | 33.4만 |
|---|
| 2026.02.06 | ₩39,932 | ₩40,763 | ₩39,838 | ₩40,147 | +0.54% | 32.2만 |
|---|
| 2026.02.05 | ₩40,589 | ₩41,058 | ₩39,516 | ₩39,825 | -1.88% | 26.2만 |
|---|
| 2026.02.04 | ₩40,964 | ₩41,434 | ₩40,160 | ₩40,951 | -0.03% | 32만 |
|---|
| 2026.02.03 | ₩39,503 | ₩40,750 | ₩39,369 | ₩40,442 | +2.38% | 36.2만 |
|---|
| 2026.02.02 | ₩37,827 | ₩39,664 | ₩37,726 | ₩39,302 | +3.90% | 32.5만 |
|---|
| 2026.01.30 | ₩37,130 | ₩38,202 | ₩37,130 | ₩37,840 | +1.91% | 83.9만 |
|---|
| 2026.01.29 | ₩37,210 | ₩37,867 | ₩36,660 | ₩37,840 | +1.69% | 37.6만 |
|---|
| 2026.01.28 | ₩37,478 | ₩38,162 | ₩36,620 | ₩36,928 | -1.47% | 35.9만 |
|---|
| 2026.01.27 | ₩37,210 | ₩37,720 | ₩36,660 | ₩37,384 | +0.47% | 29.6만 |
|---|
| 2026.01.26 | ₩39,583 | ₩39,583 | ₩37,062 | ₩37,505 | -5.25% | 36.5만 |
|---|
| 2026.01.23 | ₩39,825 | ₩40,616 | ₩39,201 | ₩39,302 | -1.31% | 24.8만 |
|---|
| 2026.01.22 | ₩40,147 | ₩40,643 | ₩39,952 | ₩40,267 | +0.30% | 31.2만 |
|---|
| 2026.01.21 | ₩39,208 | ₩40,274 | ₩39,168 | ₩40,026 | +2.09% | 21.6만 |
|---|
| 2026.01.20 | ₩38,001 | ₩39,382 | ₩38,001 | ₩38,605 | +1.59% | 50.7만 |
|---|
| 2026.01.16 | ₩39,637 | ₩39,798 | ₩38,189 | ₩38,551 | -2.74% | 40.4만 |
|---|
| 2026.01.15 | ₩38,631 | ₩40,080 | ₩38,323 | ₩39,972 | +3.47% | 27.2만 |
|---|
| 2026.01.14 | ₩38,310 | ₩39,161 | ₩37,746 | ₩38,698 | +1.02% | 27.5만 |
|---|
| 2026.01.13 | ₩38,175 | ₩38,591 | ₩37,706 | ₩37,894 | -0.74% | 21.6만 |
|---|
| 2026.01.12 | ₩37,827 | ₩38,752 | ₩37,572 | ₩37,961 | +0.35% | 33.2만 |
|---|
| 2026.01.09 | ₩36,794 | ₩38,216 | ₩36,607 | ₩37,854 | +2.88% | 35만 |
|---|
| 2026.01.08 | ₩35,011 | ₩37,183 | ₩35,011 | ₩36,848 | +5.25% | 26.3만 |
|---|
| 2026.01.07 | ₩35,400 | ₩35,561 | ₩34,676 | ₩35,520 | +0.34% | 26.3만 |
|---|
| 2026.01.06 | ₩34,890 | ₩35,574 | ₩34,595 | ₩35,292 | +1.15% | 28.9만 |
|---|
| 2026.01.05 | ₩34,635 | ₩35,923 | ₩34,635 | ₩34,957 | +0.93% | 25.5만 |
|---|
| 2026.01.02 | ₩34,045 | ₩34,622 | ₩33,697 | ₩34,542 | +1.46% | 19.3만 |
|---|
| 2025.12.31 | ₩34,059 | ₩34,139 | ₩33,187 | ₩33,737 | -0.94% | 25.8만 |
|---|
| 2025.12.30 | ₩34,863 | ₩34,957 | ₩34,193 | ₩34,206 | -1.88% | 18.1만 |
|---|
| 2025.12.29 | ₩34,850 | ₩34,857 | ₩34,468 | ₩34,622 | -0.65% | 23.9만 |
|---|
| 2025.12.26 | ₩35,333 | ₩35,661 | ₩34,729 | ₩35,225 | -0.30% | 22.6만 |
|---|
| 2025.12.24 | ₩35,360 | ₩35,514 | ₩34,944 | ₩35,105 | -0.72% | 14.1만 |
|---|
| 2025.12.23 | ₩35,038 | ₩35,574 | ₩34,623 | ₩35,453 | +1.19% | 28.3만 |
|---|
| 2025.12.22 | ₩34,340 | ₩35,829 | ₩34,287 | ₩35,038 | +2.03% | 32.7만 |
|---|
| 2025.12.19 | ₩34,314 | ₩34,756 | ₩33,724 | ₩34,247 | -0.20% | 90.5만 |
|---|
| 2025.12.18 | ₩33,657 | ₩35,386 | ₩33,657 | ₩34,702 | +3.11% | 46.9만 |
|---|
| 2025.12.17 | ₩32,624 | ₩34,072 | ₩32,316 | ₩33,817 | +3.66% | 36만 |
|---|
| 2025.12.16 | ₩32,168 | ₩33,033 | ₩31,605 | ₩32,839 | +2.08% | 38.9만 |
|---|
| 2025.12.15 | ₩33,925 | ₩33,925 | ₩31,739 | ₩31,887 | -6.01% | 64.4만 |
|---|
| 2025.12.12 | ₩34,139 | ₩34,401 | ₩33,697 | ₩33,804 | -0.98% | 33.6만 |
|---|
| 2025.12.11 | ₩32,383 | ₩34,099 | ₩32,383 | ₩33,777 | +4.31% | 40.7만 |
|---|
| 2025.12.10 | ₩31,337 | ₩32,678 | ₩31,216 | ₩32,410 | +3.42% | 27.8만 |
|---|
| 2025.12.09 | ₩30,693 | ₩31,605 | ₩30,693 | ₩31,337 | +2.10% | 21.2만 |
|---|
| 2025.12.08 | ₩32,088 | ₩32,088 | ₩31,015 | ₩31,055 | -3.22% | 26.3만 |
|---|
| 2025.12.05 | ₩32,289 | ₩32,436 | ₩31,806 | ₩32,061 | -0.71% | 45.6만 |
|---|
| 2025.12.04 | ₩31,726 | ₩32,611 | ₩31,350 | ₩32,275 | +1.73% | 44.5만 |
|---|
| 2025.12.03 | ₩30,586 | ₩32,275 | ₩30,586 | ₩32,007 | +4.65% | 30만 |
|---|
| 2025.12.02 | ₩31,310 | ₩31,310 | ₩30,291 | ₩30,505 | -2.57% | 26.9만 |
|---|
| 2025.12.01 | ₩30,385 | ₩31,565 | ₩30,371 | ₩31,203 | +2.69% | 36.9만 |
|---|
| 2025.11.28 | ₩30,613 | ₩30,814 | ₩30,385 | ₩30,747 | +0.44% | 11.7만 |
|---|
| 2025.11.26 | ₩30,345 | ₩30,733 | ₩30,331 | ₩30,640 | +0.97% | 28.7만 |
|---|
| 2025.11.25 | ₩28,950 | ₩30,774 | ₩28,762 | ₩30,505 | +5.37% | 33.5만 |
|---|
| 2025.11.24 | ₩28,682 | ₩29,272 | ₩28,427 | ₩28,870 | +0.65% | 33.2만 |
|---|
| 2025.11.21 | ₩27,529 | ₩29,165 | ₩27,502 | ₩28,870 | +4.87% | 40.6만 |
|---|
| 2025.11.20 | ₩27,891 | ₩28,414 | ₩27,341 | ₩27,515 | -1.35% | 57.9만 |
|---|
| 2025.11.19 | ₩27,033 | ₩27,703 | ₩26,784 | ₩27,609 | +2.13% | 34.9만 |
|---|
| 2025.11.18 | ₩26,295 | ₩26,992 | ₩26,047 | ₩26,952 | +2.50% | 68.1만 |
|---|
| 2025.11.17 | ₩26,912 | ₩27,683 | ₩26,590 | ₩26,630 | -1.05% | 48만 |
|---|
| 2025.11.14 | ₩26,617 | ₩27,817 | ₩26,617 | ₩27,059 | +1.66% | 71.4만 |
|---|
| 2025.11.13 | ₩27,703 | ₩27,891 | ₩26,872 | ₩27,006 | -2.52% | 41.4만 |
|---|
| 2025.11.12 | ₩27,301 | ₩27,783 | ₩27,046 | ₩27,609 | +1.13% | 24.3만 |
|---|
| 2025.11.11 | ₩27,488 | ₩27,542 | ₩26,751 | ₩27,153 | -1.22% | 40.7만 |
|---|
| 2025.11.10 | ₩27,663 | ₩27,770 | ₩26,402 | ₩27,421 | -0.87% | 46.1만 |
|---|
| 2025.11.07 | ₩27,582 | ₩27,971 | ₩27,301 | ₩27,475 | -0.39% | 38.7만 |
|---|
| 2025.11.06 | ₩27,716 | ₩28,038 | ₩27,381 | ₩27,502 | -0.77% | 56.5만 |
|---|
| 2025.11.05 | ₩27,716 | ₩28,655 | ₩27,341 | ₩27,864 | +0.53% | 53.2만 |
|---|
| 2025.11.04 | ₩27,703 | ₩28,159 | ₩27,287 | ₩27,703 | 0.00% | 49.6만 |
|---|
| 2025.11.03 | ₩29,325 | ₩29,325 | ₩27,864 | ₩28,092 | -4.21% | 77.6만 |
|---|
| 2025.10.31 | ₩28,373 | ₩30,425 | ₩27,770 | ₩29,580 | +4.25% | 68.6만 |
|---|
| 2025.10.30 | ₩28,990 | ₩29,245 | ₩27,582 | ₩28,521 | -1.62% | 84.4만 |
|---|
| 2025.10.29 | ₩27,944 | ₩30,546 | ₩26,416 | ₩29,848 | +6.81% | 246만 |
|---|
| 2025.10.28 | ₩30,680 | ₩31,833 | ₩30,680 | ₩31,618 | +3.06% | 26.4만 |
|---|
| 2025.10.27 | ₩31,458 | ₩31,525 | ₩30,666 | ₩30,666 | -2.51% | 16.2만 |
|---|
| 2025.10.24 | ₩31,592 | ₩32,001 | ₩31,337 | ₩31,417 | -0.55% | 25.6만 |
|---|
| 2025.10.23 | ₩30,908 | ₩31,726 | ₩30,800 | ₩31,699 | +2.56% | 24.1만 |
|---|
| 2025.10.22 | ₩31,002 | ₩31,062 | ₩30,237 | ₩30,774 | -0.74% | 17.6만 |
|---|
| 2025.10.21 | ₩30,573 | ₩31,290 | ₩30,251 | ₩31,176 | +1.97% | 24만 |
|---|
| 2025.10.20 | ₩31,015 | ₩31,243 | ₩30,774 | ₩30,854 | -0.52% | 15.8만 |
|---|
| 2025.10.17 | ₩29,822 | ₩30,539 | ₩29,697 | ₩30,505 | +2.29% | 18.4만 |
|---|
| 2025.10.16 | ₩30,640 | ₩30,787 | ₩29,795 | ₩30,063 | -1.88% | 18.1만 |
|---|
| 2025.10.15 | ₩30,975 | ₩31,337 | ₩30,532 | ₩30,760 | -0.69% | 15.1만 |
|---|
| 2025.10.14 | ₩29,755 | ₩31,082 | ₩29,620 | ₩30,814 | +3.56% | 18.9만 |
|---|
| 2025.10.13 | ₩30,130 | ₩30,720 | ₩29,929 | ₩30,304 | +0.58% | 17.5만 |
|---|
| 2025.10.10 | ₩30,680 | ₩30,800 | ₩29,319 | ₩29,366 | -4.28% | 19.3만 |
|---|