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 | ₩35,034 | ₩35,811 | ₩34,959 | ₩35,168 | +0.38% | 23.2만 |
| 2026.10.08 | ₩34,967 | ₩35,597 | ₩34,591 | ₩34,779 | -0.54% | 44.5만 |
| 2026.10.07 | ₩34,792 | ₩35,382 | ₩34,484 | ₩35,141 | +1.00% | 35.5만 |
| 2026.10.06 | ₩36,576 | ₩36,877 | ₩35,550 | ₩35,597 | -2.68% | 33.7만 |
| 2026.10.05 | ₩34,578 | ₩36,468 | ₩34,578 | ₩36,160 | +4.58% | 38.8만 |
| 2026.10.02 | ₩33,519 | ₩34,645 | ₩33,485 | ₩34,283 | +2.28% | 37.3만 |
| 2026.10.01 | ₩31,387 | ₩32,902 | ₩30,864 | ₩32,862 | +4.70% | 73.7만 |
| 2026.09.30 | ₩32,218 | ₩32,564 | ₩31,588 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,588 |
| -1.96% |
| 43.4만 |
| 2026.09.29 | ₩32,393 | ₩32,647 | ₩31,501 | ₩31,896 | -1.53% | 32.3만 |
|---|
| 2026.09.28 | ₩31,937 | ₩32,674 | ₩31,521 | ₩32,567 | +1.97% | 44.8만 |
|---|
| 2026.09.25 | ₩31,628 | ₩32,285 | ₩31,226 | ₩31,977 | +1.10% | 40.7만 |
|---|
| 2026.09.24 | ₩31,762 | ₩32,057 | ₩31,146 | ₩31,762 | 0.00% | 52.5만 |
|---|
| 2026.09.23 | ₩31,963 | ₩32,755 | ₩31,656 | ₩31,896 | -0.21% | 55.2만 |
|---|
| 2026.09.22 | ₩32,325 | ₩32,694 | ₩32,031 | ₩32,406 | +0.25% | 47.7만 |
|---|
| 2026.09.21 | ₩32,875 | ₩32,875 | ₩32,031 | ₩32,098 | -2.37% | 36만 |
|---|
| 2026.09.18 | ₩32,835 | ₩32,835 | ₩32,124 | ₩32,540 | -0.90% | 138.8만 |
|---|
| 2026.09.17 | ₩33,411 | ₩33,479 | ₩32,902 | ₩33,090 | -0.96% | 35.8만 |
|---|
| 2026.09.16 | ₩33,130 | ₩33,371 | ₩32,037 | ₩32,500 | -1.90% | 39.8만 |
|---|
| 2026.09.15 | ₩32,446 | ₩32,848 | ₩31,749 | ₩32,755 | +0.95% | 67.4만 |
|---|
| 2026.09.14 | ₩33,251 | ₩33,639 | ₩32,057 | ₩32,138 | -3.35% | 63.5만 |
|---|
| 2026.09.11 | ₩34,203 | ₩34,203 | ₩33,318 | ₩33,894 | -0.90% | 27.2만 |
|---|
| 2026.09.10 | ₩34,109 | ₩34,565 | ₩33,492 | ₩33,800 | -0.90% | 28.2만 |
|---|
| 2026.09.09 | ₩35,235 | ₩35,389 | ₩34,189 | ₩34,457 | -2.21% | 35.2만 |
|---|
| 2026.09.08 | ₩35,369 | ₩35,758 | ₩34,813 | ₩34,846 | -1.48% | 36.9만 |
|---|
| 2026.09.04 | ₩34,538 | ₩35,429 | ₩34,538 | ₩35,275 | +2.14% | 29만 |
|---|
| 2026.09.03 | ₩35,704 | ₩35,785 | ₩34,323 | ₩34,578 | -3.15% | 38.6만 |
|---|
| 2026.09.02 | ₩33,639 | ₩36,013 | ₩33,639 | ₩35,248 | +4.78% | 33.2만 |
|---|
| 2026.09.01 | ₩33,277 | ₩34,122 | ₩32,714 | ₩33,975 | +2.10% | 34.1만 |
|---|
| 2026.08.31 | ₩34,162 | ₩34,484 | ₩33,237 | ₩33,599 | -1.65% | 53.4만 |
|---|
| 2026.08.28 | ₩34,618 | ₩34,860 | ₩33,713 | ₩33,948 | -1.94% | 23.4만 |
|---|
| 2026.08.27 | ₩33,653 | ₩34,464 | ₩33,224 | ₩34,404 | +2.23% | 28만 |
|---|
| 2026.08.26 | ₩33,277 | ₩33,894 | ₩32,949 | ₩33,720 | +1.33% | 37.6만 |
|---|
| 2026.08.25 | ₩32,768 | ₩33,090 | ₩32,218 | ₩32,969 | +0.61% | 42.8만 |
|---|
| 2026.08.24 | ₩34,055 | ₩34,833 | ₩32,245 | ₩32,460 | -4.69% | 51.3만 |
|---|
| 2026.08.21 | ₩33,076 | ₩34,149 | ₩32,919 | ₩33,720 | +1.95% | 55.1만 |
|---|
| 2026.08.20 | ₩33,854 | ₩33,881 | ₩32,017 | ₩32,406 | -4.28% | 75.8만 |
|---|
| 2026.08.19 | ₩37,554 | ₩37,997 | ₩34,122 | ₩34,632 | -7.78% | 58.6만 |
|---|
| 2026.08.18 | ₩39,110 | ₩39,110 | ₩36,509 | ₩36,777 | -5.97% | 46.1만 |
|---|
| 2026.08.17 | ₩38,855 | ₩39,150 | ₩38,345 | ₩39,150 | +0.76% | 39.1만 |
|---|
| 2026.08.14 | ₩38,976 | ₩39,391 | ₩38,466 | ₩38,801 | -0.45% | 51.4만 |
|---|
| 2026.08.13 | ₩38,774 | ₩39,485 | ₩38,131 | ₩38,694 | -0.21% | 38.9만 |
|---|
| 2026.08.12 | ₩37,635 | ₩38,935 | ₩36,824 | ₩38,627 | +2.64% | 52.6만 |
|---|
| 2026.08.11 | ₩37,809 | ₩38,010 | ₩37,125 | ₩37,139 | -1.77% | 62.9만 |
|---|
| 2026.08.10 | ₩37,501 | ₩37,957 | ₩36,804 | ₩37,541 | +0.11% | 47.1만 |
|---|
| 2026.08.07 | ₩36,200 | ₩37,849 | ₩36,200 | ₩37,648 | +4.00% | 48.6만 |
|---|
| 2026.08.06 | ₩37,420 | ₩37,420 | ₩36,013 | ₩36,066 | -3.62% | 47.1만 |
|---|
| 2026.08.05 | ₩36,415 | ₩37,474 | ₩36,368 | ₩37,058 | +1.77% | 75.2만 |
|---|
| 2026.08.04 | ₩35,342 | ₩36,240 | ₩33,908 | ₩36,160 | +2.31% | 139만 |
|---|
| 2026.08.03 | ₩37,688 | ₩38,493 | ₩36,656 | ₩37,688 | 0.00% | 40.7만 |
|---|
| 2026.07.31 | ₩35,811 | ₩38,037 | ₩35,496 | ₩37,259 | +4.04% | 69.5만 |
|---|
| 2026.07.30 | ₩38,104 | ₩39,016 | ₩35,577 | ₩35,946 | -5.67% | 79.5만 |
|---|
| 2026.07.29 | ₩41,134 | ₩41,764 | ₩37,930 | ₩38,600 | -6.16% | 38.9만 |
|---|
| 2026.07.28 | ₩41,483 | ₩42,904 | ₩41,268 | ₩41,603 | +0.29% | 35.4만 |
|---|
| 2026.07.27 | ₩41,979 | ₩42,167 | ₩40,544 | ₩41,054 | -2.20% | 44.6만 |
|---|
| 2026.07.24 | ₩40,276 | ₩41,309 | ₩39,150 | ₩41,282 | +2.50% | 33.7만 |
|---|
| 2026.07.23 | ₩39,941 | ₩41,684 | ₩39,552 | ₩39,834 | -0.27% | 48.6만 |
|---|
| 2026.07.22 | ₩39,968 | ₩40,893 | ₩39,659 | ₩39,874 | -0.23% | 38.7만 |
|---|
| 2026.07.21 | ₩39,579 | ₩40,571 | ₩39,351 | ₩40,048 | +1.19% | 29.9만 |
|---|
| 2026.07.20 | ₩39,887 | ₩40,169 | ₩38,654 | ₩38,976 | -2.29% | 35.6만 |
|---|
| 2026.07.17 | ₩38,882 | ₩39,767 | ₩38,238 | ₩39,686 | +2.07% | 34.5만 |
|---|
| 2026.07.16 | ₩38,882 | ₩39,847 | ₩38,707 | ₩39,431 | +1.41% | 38만 |
|---|
| 2026.07.15 | ₩38,064 | ₩38,955 | ₩37,420 | ₩38,882 | +2.15% | 29.1만 |
|---|
| 2026.07.14 | ₩36,978 | ₩37,809 | ₩36,408 | ₩37,715 | +1.99% | 34만 |
|---|
| 2026.07.13 | ₩35,704 | ₩36,830 | ₩35,436 | ₩35,878 | +0.49% | 39.5만 |
|---|
| 2026.07.10 | ₩34,390 | ₩35,718 | ₩34,390 | ₩35,329 | +2.73% | 23.8만 |
|---|
| 2026.07.09 | ₩35,047 | ₩35,490 | ₩34,055 | ₩34,216 | -2.37% | 34.1만 |
|---|
| 2026.07.08 | ₩34,189 | ₩35,061 | ₩33,800 | ₩35,007 | +2.39% | 38.5만 |
|---|
| 2026.07.07 | ₩34,457 | ₩34,578 | ₩33,572 | ₩34,270 | -0.54% | 31.9만 |
|---|
| 2026.07.06 | ₩32,607 | ₩34,739 | ₩32,272 | ₩34,672 | +6.33% | 52.9만 |
|---|
| 2026.07.02 | ₩32,031 | ₩32,929 | ₩31,715 | ₩32,218 | +0.59% | 59.6만 |
|---|
| 2026.07.01 | ₩32,755 | ₩32,936 | ₩31,561 | ₩31,870 | -2.70% | 68.2만 |
|---|
| 2026.06.30 | ₩34,457 | ₩34,705 | ₩32,835 | ₩32,996 | -4.24% | 54.2만 |
|---|
| 2026.06.29 | ₩36,656 | ₩37,166 | ₩33,586 | ₩33,934 | -7.43% | 65.5만 |
|---|
| 2026.06.26 | ₩36,924 | ₩37,635 | ₩36,153 | ₩37,179 | +0.69% | 134.8만 |
|---|
| 2026.06.25 | ₩37,166 | ₩37,782 | ₩36,616 | ₩37,300 | +0.36% | 40.8만 |
|---|
| 2026.06.24 | ₩37,233 | ₩37,729 | ₩36,643 | ₩37,219 | -0.04% | 35.1만 |
|---|
| 2026.06.23 | ₩36,200 | ₩36,991 | ₩35,637 | ₩36,911 | +1.96% | 49.5만 |
|---|
| 2026.06.22 | ₩37,072 | ₩37,675 | ₩36,509 | ₩36,535 | -1.45% | 53.1만 |
|---|
| 2026.06.18 | ₩37,876 | ₩37,930 | ₩36,321 | ₩37,139 | -1.95% | 122.9만 |
|---|
| 2026.06.17 | ₩38,386 | ₩38,882 | ₩37,313 | ₩37,595 | -2.06% | 36.8만 |
|---|
| 2026.06.16 | ₩39,458 | ₩39,928 | ₩37,903 | ₩38,520 | -2.38% | 39.3만 |
|---|
| 2026.06.15 | ₩41,362 | ₩41,362 | ₩38,895 | ₩38,909 | -5.93% | 32.4만 |
|---|
| 2026.06.12 | ₩40,062 | ₩41,054 | ₩40,028 | ₩40,772 | +1.77% | 40만 |
|---|
| 2026.06.11 | ₩38,774 | ₩40,310 | ₩38,345 | ₩39,686 | +2.35% | 41.8만 |
|---|
| 2026.06.10 | ₩38,359 | ₩39,411 | ₩38,238 | ₩38,399 | +0.10% | 51.3만 |
|---|
| 2026.06.09 | ₩37,836 | ₩38,694 | ₩37,052 | ₩38,305 | +1.24% | 44.8만 |
|---|
| 2026.06.08 | ₩36,951 | ₩37,782 | ₩36,318 | ₩37,166 | +0.58% | 47.7만 |
|---|
| 2026.06.05 | ₩37,461 | ₩37,715 | ₩35,845 | ₩36,401 | -2.83% | 47.7만 |
|---|
| 2026.06.04 | ₩37,286 | ₩38,131 | ₩37,286 | ₩37,930 | +1.73% | 28.7만 |
|---|
| 2026.06.03 | ₩37,715 | ₩37,937 | ₩37,139 | ₩37,635 | -0.21% | 25.2만 |
|---|
| 2026.06.02 | ₩36,924 | ₩39,049 | ₩36,924 | ₩38,118 | +3.23% | 52.2만 |
|---|
| 2026.06.01 | ₩37,715 | ₩38,057 | ₩36,254 | ₩37,192 | -1.39% | 36.8만 |
|---|
| 2026.05.29 | ₩38,104 | ₩38,788 | ₩37,715 | ₩38,345 | +0.63% | 59.6만 |
|---|
| 2026.05.28 | ₩37,380 | ₩38,118 | ₩36,871 | ₩38,064 | +1.83% | 48.6만 |
|---|
| 2026.05.27 | ₩37,085 | ₩37,769 | ₩36,757 | ₩37,367 | +0.76% | 35.9만 |
|---|
| 2026.05.26 | ₩36,267 | ₩37,166 | ₩35,744 | ₩36,670 | +1.11% | 46.6만 |
|---|
| 2026.05.22 | ₩34,323 | ₩35,932 | ₩34,323 | ₩35,785 | +4.26% | 31만 |
|---|
| 2026.05.21 | ₩33,331 | ₩34,216 | ₩32,982 | ₩34,122 | +2.37% | 22.6만 |
|---|
| 2026.05.20 | ₩32,969 | ₩33,706 | ₩32,607 | ₩33,680 | +2.16% | 35.9만 |
|---|
| 2026.05.19 | ₩32,312 | ₩32,687 | ₩31,179 | ₩32,594 | +0.87% | 36.4만 |
|---|
| 2026.05.18 | ₩33,760 | ₩33,941 | ₩32,848 | ₩33,009 | -2.22% | 38.3만 |
|---|
| 2026.05.15 | ₩34,591 | ₩34,591 | ₩33,251 | ₩34,028 | -1.63% | 55.3만 |
|---|
| 2026.05.14 | ₩35,744 | ₩35,744 | ₩34,739 | ₩35,007 | -2.06% | 42.1만 |
|---|
| 2026.05.13 | ₩32,594 | ₩35,423 | ₩32,460 | ₩35,208 | +8.02% | 48.5만 |
|---|
| 2026.05.12 | ₩34,779 | ₩35,183 | ₩31,990 | ₩32,393 | -6.86% | 61.1만 |
|---|
| 2026.05.11 | ₩36,482 | ₩36,790 | ₩35,074 | ₩35,181 | -3.56% | 47.5만 |
|---|
| 2026.05.08 | ₩35,798 | ₩37,192 | ₩35,452 | ₩36,495 | +1.95% | 51.6만 |
|---|
| 2026.05.07 | ₩36,415 | ₩37,635 | ₩34,685 | ₩35,436 | -2.69% | 62.2만 |
|---|
| 2026.05.06 | ₩38,292 | ₩38,922 | ₩37,702 | ₩37,849 | -1.16% | 39만 |
|---|
| 2026.05.05 | ₩35,946 | ₩38,238 | ₩35,047 | ₩37,407 | +4.07% | 44.7만 |
|---|
| 2026.05.04 | ₩37,139 | ₩37,139 | ₩34,980 | ₩35,168 | -5.31% | 34.7만 |
|---|
| 2026.05.01 | ₩37,092 | ₩37,836 | ₩36,911 | ₩37,219 | +0.34% | 45만 |
|---|
| 2026.04.30 | ₩35,530 | ₩37,890 | ₩35,382 | ₩37,152 | +4.57% | 32.1만 |
|---|
| 2026.04.29 | ₩35,624 | ₩35,999 | ₩35,000 | ₩35,637 | +0.04% | 40.1만 |
|---|
| 2026.04.28 | ₩35,610 | ₩36,073 | ₩35,020 | ₩35,718 | +0.30% | 25.6만 |
|---|
| 2026.04.27 | ₩35,530 | ₩36,187 | ₩35,138 | ₩35,584 | +0.15% | 20.8만 |
|---|
| 2026.04.24 | ₩33,908 | ₩35,557 | ₩33,572 | ₩35,369 | +4.31% | 22.2만 |
|---|
| 2026.04.23 | ₩34,565 | ₩35,181 | ₩33,264 | ₩34,055 | -1.47% | 33.1만 |
|---|
| 2026.04.22 | ₩34,377 | ₩34,551 | ₩33,827 | ₩34,471 | +0.27% | 28.1만 |
|---|
| 2026.04.21 | ₩34,323 | ₩35,423 | ₩33,995 | ₩34,176 | -0.43% | 28.9만 |
|---|
| 2026.04.20 | ₩32,929 | ₩34,645 | ₩32,929 | ₩34,471 | +4.68% | 20.5만 |
|---|
| 2026.04.17 | ₩32,594 | ₩33,948 | ₩31,745 | ₩33,291 | +2.14% | 33.9만 |
|---|
| 2026.04.16 | ₩32,071 | ₩32,634 | ₩31,977 | ₩31,990 | -0.25% | 33.4만 |
|---|
| 2026.04.15 | ₩32,942 | ₩32,956 | ₩31,856 | ₩32,084 | -2.60% | 25.8만 |
|---|
| 2026.04.14 | ₩33,479 | ₩33,854 | ₩33,090 | ₩33,130 | -1.04% | 35.7만 |
|---|
| 2026.04.13 | ₩32,687 | ₩33,505 | ₩32,500 | ₩33,479 | +2.42% | 21.5만 |
|---|
| 2026.04.10 | ₩32,808 | ₩33,411 | ₩32,808 | ₩33,036 | +0.69% | 17.4만 |
|---|
| 2026.04.09 | ₩31,950 | ₩33,063 | ₩31,695 | ₩32,661 | +2.22% | 33.1만 |
|---|
| 2026.04.08 | ₩31,360 | ₩32,325 | ₩31,347 | ₩32,218 | +2.74% | 37.6만 |
|---|
| 2026.04.07 | ₩30,314 | ₩30,971 | ₩29,765 | ₩30,234 | -0.27% | 25.9만 |
|---|
| 2026.04.06 | ₩29,631 | ₩30,502 | ₩28,947 | ₩30,368 | +2.49% | 30만 |
|---|
| 2026.04.02 | ₩29,724 | ₩30,113 | ₩29,067 | ₩29,738 | +0.05% | 36.9만 |
|---|
| 2026.04.01 | ₩30,341 | ₩31,038 | ₩30,288 | ₩30,314 | -0.09% | 36.2만 |
|---|
| 2026.03.31 | ₩30,060 | ₩30,536 | ₩29,511 | ₩30,140 | +0.27% | 33.1만 |
|---|
| 2026.03.30 | ₩28,947 | ₩29,912 | ₩28,424 | ₩29,617 | +2.32% | 41만 |
|---|
| 2026.03.27 | ₩28,008 | ₩28,772 | ₩27,660 | ₩28,518 | +1.82% | 59.2만 |
|---|
| 2026.03.26 | ₩28,183 | ₩28,772 | ₩27,754 | ₩28,196 | +0.05% | 47만 |
|---|
| 2026.03.25 | ₩28,759 | ₩28,947 | ₩28,183 | ₩28,652 | -0.37% | 32.7만 |
|---|
| 2026.03.24 | ₩27,405 | ₩28,866 | ₩27,392 | ₩28,464 | +3.86% | 39.3만 |
|---|
| 2026.03.23 | ₩26,627 | ₩28,478 | ₩26,627 | ₩27,700 | +4.03% | 52만 |
|---|
| 2026.03.20 | ₩27,056 | ₩27,056 | ₩25,930 | ₩26,735 | -1.19% | 334.9만 |
|---|
| 2026.03.19 | ₩27,217 | ₩27,566 | ₩26,547 | ₩27,003 | -0.79% | 44만 |
|---|
| 2026.03.18 | ₩28,223 | ₩28,263 | ₩27,485 | ₩27,780 | -1.57% | 49.3만 |
|---|
| 2026.03.17 | ₩28,853 | ₩29,175 | ₩28,156 | ₩28,638 | -0.74% | 45.8만 |
|---|
| 2026.03.16 | ₩28,330 | ₩28,853 | ₩28,105 | ₩28,478 | +0.52% | 56.8만 |
|---|
| 2026.03.13 | ₩29,000 | ₩29,383 | ₩27,821 | ₩28,129 | -3.01% | 60만 |
|---|
| 2026.03.12 | ₩30,448 | ₩31,199 | ₩29,376 | ₩29,443 | -3.30% | 64.6만 |
|---|
| 2026.03.11 | ₩31,199 | ₩31,481 | ₩29,926 | ₩31,065 | -0.43% | 61만 |
|---|
| 2026.03.10 | ₩31,119 | ₩32,406 | ₩31,012 | ₩31,414 | +0.95% | 70.9만 |
|---|
| 2026.03.09 | ₩33,237 | ₩33,411 | ₩31,119 | ₩31,843 | -4.20% | 44.7만 |
|---|
| 2026.03.06 | ₩33,908 | ₩34,471 | ₩33,184 | ₩33,532 | -1.11% | 36.6만 |
|---|
| 2026.03.05 | ₩34,766 | ₩35,376 | ₩33,961 | ₩35,154 | +1.12% | 46.4만 |
|---|
| 2026.03.04 | ₩35,959 | ₩36,442 | ₩34,792 | ₩35,530 | -1.19% | 49.2만 |
|---|
| 2026.03.03 | ₩35,838 | ₩36,857 | ₩34,189 | ₩35,744 | -0.26% | 39.8만 |
|---|
| 2026.03.02 | ₩35,101 | ₩37,166 | ₩34,752 | ₩36,924 | +5.19% | 53.1만 |
|---|
| 2026.02.27 | ₩36,522 | ₩36,522 | ₩34,953 | ₩35,074 | -3.96% | 51만 |
|---|
| 2026.02.26 | ₩37,005 | ₩37,621 | ₩36,093 | ₩36,817 | -0.51% | 61.4만 |
|---|
| 2026.02.25 | ₩37,541 | ₩38,024 | ₩36,663 | ₩37,206 | -0.89% | 52.6만 |
|---|
| 2026.02.24 | ₩37,300 | ₩38,640 | ₩36,214 | ₩36,509 | -2.12% | 51만 |
|---|
| 2026.02.23 | ₩37,340 | ₩39,753 | ₩37,340 | ₩37,756 | +1.11% | 116.6만 |
|---|
| 2026.02.20 | ₩31,655 | ₩37,581 | ₩30,851 | ₩37,501 | +18.47% | 149.7만 |
|---|
| 2026.02.19 | ₩31,038 | ₩32,352 | ₩30,898 | ₩32,044 | +3.24% | 89.3만 |
|---|
| 2026.02.18 | ₩34,015 | ₩34,497 | ₩31,146 | ₩31,561 | -7.21% | 118만 |
|---|
| 2026.02.17 | ₩38,640 | ₩38,694 | ₩33,827 | ₩33,827 | -12.46% | 113.3만 |
|---|
| 2026.02.13 | ₩37,139 | ₩37,259 | ₩35,878 | ₩36,240 | -2.42% | 45.7만 |
|---|
| 2026.02.12 | ₩39,726 | ₩40,223 | ₩36,334 | ₩37,447 | -5.74% | 163.7만 |
|---|
| 2026.02.11 | ₩38,533 | ₩39,860 | ₩38,151 | ₩39,847 | +3.41% | 56.6만 |
|---|
| 2026.02.10 | ₩38,761 | ₩39,157 | ₩37,702 | ₩37,997 | -1.97% | 33.9만 |
|---|
| 2026.02.09 | ₩39,807 | ₩39,854 | ₩38,761 | ₩38,949 | -2.16% | 33.4만 |
|---|
| 2026.02.06 | ₩39,928 | ₩40,759 | ₩39,834 | ₩40,142 | +0.54% | 32.2만 |
|---|
| 2026.02.05 | ₩40,585 | ₩41,054 | ₩39,512 | ₩39,820 | -1.88% | 26.2만 |
|---|
| 2026.02.04 | ₩40,960 | ₩41,429 | ₩40,155 | ₩40,947 | -0.03% | 32만 |
|---|
| 2026.02.03 | ₩39,498 | ₩40,745 | ₩39,364 | ₩40,437 | +2.38% | 36.2만 |
|---|
| 2026.02.02 | ₩37,823 | ₩39,659 | ₩37,722 | ₩39,297 | +3.90% | 32.5만 |
|---|
| 2026.01.30 | ₩37,125 | ₩38,198 | ₩37,125 | ₩37,836 | +1.91% | 83.9만 |
|---|
| 2026.01.29 | ₩37,206 | ₩37,863 | ₩36,656 | ₩37,836 | +1.69% | 37.6만 |
|---|
| 2026.01.28 | ₩37,474 | ₩38,158 | ₩36,616 | ₩36,924 | -1.47% | 35.9만 |
|---|
| 2026.01.27 | ₩37,206 | ₩37,715 | ₩36,656 | ₩37,380 | +0.47% | 29.6만 |
|---|
| 2026.01.26 | ₩39,579 | ₩39,579 | ₩37,058 | ₩37,501 | -5.25% | 36.5만 |
|---|
| 2026.01.23 | ₩39,820 | ₩40,611 | ₩39,197 | ₩39,297 | -1.31% | 24.8만 |
|---|
| 2026.01.22 | ₩40,142 | ₩40,638 | ₩39,948 | ₩40,263 | +0.30% | 31.2만 |
|---|
| 2026.01.21 | ₩39,204 | ₩40,269 | ₩39,163 | ₩40,021 | +2.09% | 21.6만 |
|---|
| 2026.01.20 | ₩37,997 | ₩39,378 | ₩37,997 | ₩38,600 | +1.59% | 50.7만 |
|---|
| 2026.01.16 | ₩39,633 | ₩39,793 | ₩38,185 | ₩38,547 | -2.74% | 40.4만 |
|---|
| 2026.01.15 | ₩38,627 | ₩40,075 | ₩38,319 | ₩39,968 | +3.47% | 27.2만 |
|---|
| 2026.01.14 | ₩38,305 | ₩39,157 | ₩37,742 | ₩38,694 | +1.02% | 27.5만 |
|---|
| 2026.01.13 | ₩38,171 | ₩38,587 | ₩37,702 | ₩37,890 | -0.74% | 21.6만 |
|---|
| 2026.01.12 | ₩37,823 | ₩38,748 | ₩37,568 | ₩37,957 | +0.35% | 33.2만 |
|---|
| 2026.01.09 | ₩36,790 | ₩38,211 | ₩36,602 | ₩37,849 | +2.88% | 35만 |
|---|
| 2026.01.08 | ₩35,007 | ₩37,179 | ₩35,007 | ₩36,844 | +5.25% | 26.3만 |
|---|
| 2026.01.07 | ₩35,396 | ₩35,557 | ₩34,672 | ₩35,516 | +0.34% | 26.3만 |
|---|
| 2026.01.06 | ₩34,886 | ₩35,570 | ₩34,591 | ₩35,289 | +1.15% | 28.9만 |
|---|
| 2026.01.05 | ₩34,632 | ₩35,919 | ₩34,632 | ₩34,953 | +0.93% | 25.5만 |
|---|
| 2026.01.02 | ₩34,042 | ₩34,618 | ₩33,693 | ₩34,538 | +1.46% | 19.3만 |
|---|
| 2025.12.31 | ₩34,055 | ₩34,135 | ₩33,184 | ₩33,733 | -0.94% | 25.8만 |
|---|
| 2025.12.30 | ₩34,860 | ₩34,953 | ₩34,189 | ₩34,203 | -1.88% | 18.1만 |
|---|
| 2025.12.29 | ₩34,846 | ₩34,853 | ₩34,464 | ₩34,618 | -0.65% | 23.9만 |
|---|
| 2025.12.26 | ₩35,329 | ₩35,657 | ₩34,725 | ₩35,222 | -0.30% | 22.6만 |
|---|
| 2025.12.24 | ₩35,356 | ₩35,510 | ₩34,940 | ₩35,101 | -0.72% | 14.1만 |
|---|
| 2025.12.23 | ₩35,034 | ₩35,570 | ₩34,620 | ₩35,449 | +1.19% | 28.3만 |
|---|
| 2025.12.22 | ₩34,337 | ₩35,825 | ₩34,283 | ₩35,034 | +2.03% | 32.7만 |
|---|
| 2025.12.19 | ₩34,310 | ₩34,752 | ₩33,720 | ₩34,243 | -0.20% | 90.5만 |
|---|
| 2025.12.18 | ₩33,653 | ₩35,382 | ₩33,653 | ₩34,699 | +3.11% | 46.9만 |
|---|
| 2025.12.17 | ₩32,620 | ₩34,068 | ₩32,312 | ₩33,814 | +3.66% | 36만 |
|---|
| 2025.12.16 | ₩32,165 | ₩33,029 | ₩31,601 | ₩32,835 | +2.08% | 38.9만 |
|---|
| 2025.12.15 | ₩33,921 | ₩33,921 | ₩31,736 | ₩31,883 | -6.01% | 64.4만 |
|---|
| 2025.12.12 | ₩34,135 | ₩34,397 | ₩33,693 | ₩33,800 | -0.98% | 33.6만 |
|---|
| 2025.12.11 | ₩32,379 | ₩34,095 | ₩32,379 | ₩33,773 | +4.31% | 40.7만 |
|---|
| 2025.12.10 | ₩31,333 | ₩32,674 | ₩31,213 | ₩32,406 | +3.42% | 27.8만 |
|---|
| 2025.12.09 | ₩30,690 | ₩31,601 | ₩30,690 | ₩31,333 | +2.10% | 21.2만 |
|---|
| 2025.12.08 | ₩32,084 | ₩32,084 | ₩31,012 | ₩31,052 | -3.22% | 26.3만 |
|---|
| 2025.12.05 | ₩32,285 | ₩32,433 | ₩31,803 | ₩32,057 | -0.71% | 45.6만 |
|---|
| 2025.12.04 | ₩31,722 | ₩32,607 | ₩31,347 | ₩32,272 | +1.73% | 44.5만 |
|---|
| 2025.12.03 | ₩30,583 | ₩32,272 | ₩30,583 | ₩32,004 | +4.65% | 30만 |
|---|
| 2025.12.02 | ₩31,307 | ₩31,307 | ₩30,288 | ₩30,502 | -2.57% | 26.9만 |
|---|
| 2025.12.01 | ₩30,381 | ₩31,561 | ₩30,368 | ₩31,199 | +2.69% | 36.9만 |
|---|
| 2025.11.28 | ₩30,609 | ₩30,810 | ₩30,381 | ₩30,743 | +0.44% | 11.7만 |
|---|
| 2025.11.26 | ₩30,341 | ₩30,730 | ₩30,328 | ₩30,636 | +0.97% | 28.7만 |
|---|
| 2025.11.25 | ₩28,947 | ₩30,770 | ₩28,759 | ₩30,502 | +5.37% | 33.5만 |
|---|
| 2025.11.24 | ₩28,679 | ₩29,269 | ₩28,424 | ₩28,866 | +0.65% | 33.2만 |
|---|
| 2025.11.21 | ₩27,526 | ₩29,161 | ₩27,499 | ₩28,866 | +4.87% | 40.6만 |
|---|
| 2025.11.20 | ₩27,888 | ₩28,410 | ₩27,338 | ₩27,512 | -1.35% | 57.9만 |
|---|
| 2025.11.19 | ₩27,030 | ₩27,700 | ₩26,781 | ₩27,606 | +2.13% | 34.9만 |
|---|
| 2025.11.18 | ₩26,292 | ₩26,989 | ₩26,044 | ₩26,949 | +2.50% | 68.1만 |
|---|
| 2025.11.17 | ₩26,909 | ₩27,680 | ₩26,587 | ₩26,627 | -1.05% | 48만 |
|---|
| 2025.11.14 | ₩26,614 | ₩27,814 | ₩26,614 | ₩27,056 | +1.66% | 71.4만 |
|---|
| 2025.11.13 | ₩27,700 | ₩27,888 | ₩26,869 | ₩27,003 | -2.52% | 41.4만 |
|---|
| 2025.11.12 | ₩27,298 | ₩27,780 | ₩27,043 | ₩27,606 | +1.13% | 24.3만 |
|---|
| 2025.11.11 | ₩27,485 | ₩27,539 | ₩26,748 | ₩27,150 | -1.22% | 40.7만 |
|---|
| 2025.11.10 | ₩27,660 | ₩27,767 | ₩26,399 | ₩27,418 | -0.87% | 46.1만 |
|---|
| 2025.11.07 | ₩27,579 | ₩27,968 | ₩27,298 | ₩27,472 | -0.39% | 38.7만 |
|---|
| 2025.11.06 | ₩27,713 | ₩28,035 | ₩27,378 | ₩27,499 | -0.77% | 56.5만 |
|---|
| 2025.11.05 | ₩27,713 | ₩28,652 | ₩27,338 | ₩27,861 | +0.53% | 53.2만 |
|---|
| 2025.11.04 | ₩27,700 | ₩28,156 | ₩27,284 | ₩27,700 | 0.00% | 49.6만 |
|---|
| 2025.11.03 | ₩29,322 | ₩29,322 | ₩27,861 | ₩28,089 | -4.21% | 77.6만 |
|---|
| 2025.10.31 | ₩28,370 | ₩30,422 | ₩27,767 | ₩29,577 | +4.25% | 68.6만 |
|---|
| 2025.10.30 | ₩28,987 | ₩29,242 | ₩27,579 | ₩28,518 | -1.62% | 84.4만 |
|---|
| 2025.10.29 | ₩27,941 | ₩30,542 | ₩26,413 | ₩29,845 | +6.81% | 246만 |
|---|
| 2025.10.28 | ₩30,676 | ₩31,829 | ₩30,676 | ₩31,615 | +3.06% | 26.4만 |
|---|
| 2025.10.27 | ₩31,454 | ₩31,521 | ₩30,663 | ₩30,663 | -2.51% | 16.2만 |
|---|
| 2025.10.24 | ₩31,588 | ₩31,997 | ₩31,333 | ₩31,414 | -0.55% | 25.6만 |
|---|
| 2025.10.23 | ₩30,904 | ₩31,722 | ₩30,797 | ₩31,695 | +2.56% | 24.1만 |
|---|
| 2025.10.22 | ₩30,998 | ₩31,058 | ₩30,234 | ₩30,770 | -0.74% | 17.6만 |
|---|
| 2025.10.21 | ₩30,569 | ₩31,286 | ₩30,247 | ₩31,172 | +1.97% | 24만 |
|---|
| 2025.10.20 | ₩31,012 | ₩31,239 | ₩30,770 | ₩30,851 | -0.52% | 15.8만 |
|---|
| 2025.10.17 | ₩29,818 | ₩30,536 | ₩29,694 | ₩30,502 | +2.29% | 18.4만 |
|---|
| 2025.10.16 | ₩30,636 | ₩30,784 | ₩29,791 | ₩30,060 | -1.88% | 18.1만 |
|---|
| 2025.10.15 | ₩30,971 | ₩31,333 | ₩30,529 | ₩30,757 | -0.69% | 15.1만 |
|---|
| 2025.10.14 | ₩29,751 | ₩31,079 | ₩29,617 | ₩30,810 | +3.56% | 18.9만 |
|---|
| 2025.10.13 | ₩30,127 | ₩30,717 | ₩29,926 | ₩30,301 | +0.58% | 17.5만 |
|---|
| 2025.10.10 | ₩30,676 | ₩30,797 | ₩29,315 | ₩29,362 | -4.28% | 19.3만 |
|---|