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 | ₩34,975 | ₩35,752 | ₩34,900 | ₩35,109 | +0.38% | 23.2만 |
| 2026.10.08 | ₩34,908 | ₩35,537 | ₩34,534 | ₩34,721 | -0.54% | 44.5만 |
| 2026.10.07 | ₩34,734 | ₩35,323 | ₩34,426 | ₩35,082 | +1.00% | 35.5만 |
| 2026.10.06 | ₩36,515 | ₩36,816 | ₩35,491 | ₩35,537 | -2.68% | 33.7만 |
| 2026.10.05 | ₩34,520 | ₩36,407 | ₩34,520 | ₩36,100 | +4.58% | 38.8만 |
| 2026.10.02 | ₩33,463 | ₩34,587 | ₩33,429 | ₩34,226 | +2.28% | 37.3만 |
| 2026.10.01 | ₩31,335 | ₩32,847 | ₩30,813 | ₩32,807 | +4.70% | 73.7만 |
| 2026.09.30 | ₩32,164 | ₩32,510 | ₩31,535 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,535 |
| -1.96% |
| 43.4만 |
| 2026.09.29 | ₩32,338 | ₩32,593 | ₩31,448 | ₩31,843 | -1.53% | 32.3만 |
|---|
| 2026.09.28 | ₩31,883 | ₩32,619 | ₩31,468 | ₩32,512 | +1.97% | 44.8만 |
|---|
| 2026.09.25 | ₩31,575 | ₩32,231 | ₩31,174 | ₩31,923 | +1.10% | 40.7만 |
|---|
| 2026.09.24 | ₩31,709 | ₩32,004 | ₩31,094 | ₩31,709 | 0.00% | 52.5만 |
|---|
| 2026.09.23 | ₩31,910 | ₩32,700 | ₩31,604 | ₩31,843 | -0.21% | 55.2만 |
|---|
| 2026.09.22 | ₩32,271 | ₩32,640 | ₩31,977 | ₩32,352 | +0.25% | 47.7만 |
|---|
| 2026.09.21 | ₩32,820 | ₩32,820 | ₩31,977 | ₩32,044 | -2.37% | 36만 |
|---|
| 2026.09.18 | ₩32,780 | ₩32,780 | ₩32,071 | ₩32,486 | -0.90% | 138.8만 |
|---|
| 2026.09.17 | ₩33,356 | ₩33,423 | ₩32,847 | ₩33,034 | -0.96% | 35.8만 |
|---|
| 2026.09.16 | ₩33,075 | ₩33,316 | ₩31,984 | ₩32,445 | -1.90% | 39.8만 |
|---|
| 2026.09.15 | ₩32,392 | ₩32,793 | ₩31,696 | ₩32,700 | +0.95% | 67.4만 |
|---|
| 2026.09.14 | ₩33,195 | ₩33,583 | ₩32,004 | ₩32,084 | -3.35% | 63.5만 |
|---|
| 2026.09.11 | ₩34,145 | ₩34,145 | ₩33,262 | ₩33,838 | -0.90% | 27.2만 |
|---|
| 2026.09.10 | ₩34,052 | ₩34,507 | ₩33,436 | ₩33,744 | -0.90% | 28.2만 |
|---|
| 2026.09.09 | ₩35,176 | ₩35,330 | ₩34,132 | ₩34,400 | -2.21% | 35.2만 |
|---|
| 2026.09.08 | ₩35,310 | ₩35,698 | ₩34,754 | ₩34,788 | -1.48% | 36.9만 |
|---|
| 2026.09.04 | ₩34,480 | ₩35,370 | ₩34,480 | ₩35,216 | +2.14% | 29만 |
|---|
| 2026.09.03 | ₩35,645 | ₩35,725 | ₩34,266 | ₩34,520 | -3.15% | 38.6만 |
|---|
| 2026.09.02 | ₩33,583 | ₩35,952 | ₩33,583 | ₩35,189 | +4.78% | 33.2만 |
|---|
| 2026.09.01 | ₩33,222 | ₩34,065 | ₩32,660 | ₩33,918 | +2.10% | 34.1만 |
|---|
| 2026.08.31 | ₩34,105 | ₩34,426 | ₩33,182 | ₩33,543 | -1.65% | 53.4만 |
|---|
| 2026.08.28 | ₩34,560 | ₩34,801 | ₩33,657 | ₩33,891 | -1.94% | 23.4만 |
|---|
| 2026.08.27 | ₩33,597 | ₩34,406 | ₩33,168 | ₩34,346 | +2.23% | 28만 |
|---|
| 2026.08.26 | ₩33,222 | ₩33,838 | ₩32,894 | ₩33,664 | +1.33% | 37.6만 |
|---|
| 2026.08.25 | ₩32,713 | ₩33,034 | ₩32,164 | ₩32,914 | +0.61% | 42.8만 |
|---|
| 2026.08.24 | ₩33,998 | ₩34,774 | ₩32,191 | ₩32,405 | -4.69% | 51.3만 |
|---|
| 2026.08.21 | ₩33,021 | ₩34,092 | ₩32,864 | ₩33,664 | +1.95% | 55.1만 |
|---|
| 2026.08.20 | ₩33,797 | ₩33,824 | ₩31,964 | ₩32,352 | -4.28% | 75.8만 |
|---|
| 2026.08.19 | ₩37,492 | ₩37,933 | ₩34,065 | ₩34,574 | -7.78% | 58.6만 |
|---|
| 2026.08.18 | ₩39,044 | ₩39,044 | ₩36,448 | ₩36,715 | -5.97% | 46.1만 |
|---|
| 2026.08.17 | ₩38,790 | ₩39,084 | ₩38,281 | ₩39,084 | +0.76% | 39.1만 |
|---|
| 2026.08.14 | ₩38,910 | ₩39,325 | ₩38,402 | ₩38,736 | -0.45% | 51.4만 |
|---|
| 2026.08.13 | ₩38,710 | ₩39,419 | ₩38,067 | ₩38,629 | -0.21% | 38.9만 |
|---|
| 2026.08.12 | ₩37,572 | ₩38,870 | ₩36,762 | ₩38,562 | +2.64% | 52.6만 |
|---|
| 2026.08.11 | ₩37,746 | ₩37,947 | ₩37,063 | ₩37,077 | -1.77% | 62.9만 |
|---|
| 2026.08.10 | ₩37,438 | ₩37,893 | ₩36,742 | ₩37,478 | +0.11% | 47.1만 |
|---|
| 2026.08.07 | ₩36,140 | ₩37,786 | ₩36,140 | ₩37,585 | +4.00% | 48.6만 |
|---|
| 2026.08.06 | ₩37,358 | ₩37,358 | ₩35,952 | ₩36,006 | -3.62% | 47.1만 |
|---|
| 2026.08.05 | ₩36,354 | ₩37,411 | ₩36,307 | ₩36,996 | +1.77% | 75.2만 |
|---|
| 2026.08.04 | ₩35,283 | ₩36,180 | ₩33,851 | ₩36,100 | +2.31% | 139만 |
|---|
| 2026.08.03 | ₩37,626 | ₩38,429 | ₩36,595 | ₩37,626 | 0.00% | 40.7만 |
|---|
| 2026.07.31 | ₩35,752 | ₩37,974 | ₩35,437 | ₩37,197 | +4.04% | 69.5만 |
|---|
| 2026.07.30 | ₩38,040 | ₩38,951 | ₩35,517 | ₩35,885 | -5.67% | 79.5만 |
|---|
| 2026.07.29 | ₩41,065 | ₩41,695 | ₩37,866 | ₩38,536 | -6.16% | 38.9만 |
|---|
| 2026.07.28 | ₩41,414 | ₩42,832 | ₩41,199 | ₩41,534 | +0.29% | 35.4만 |
|---|
| 2026.07.27 | ₩41,909 | ₩42,096 | ₩40,477 | ₩40,985 | -2.20% | 44.6만 |
|---|
| 2026.07.24 | ₩40,209 | ₩41,239 | ₩39,084 | ₩41,213 | +2.50% | 33.7만 |
|---|
| 2026.07.23 | ₩39,874 | ₩41,614 | ₩39,486 | ₩39,767 | -0.27% | 48.6만 |
|---|
| 2026.07.22 | ₩39,901 | ₩40,825 | ₩39,593 | ₩39,807 | -0.23% | 38.7만 |
|---|
| 2026.07.21 | ₩39,513 | ₩40,503 | ₩39,285 | ₩39,981 | +1.19% | 29.9만 |
|---|
| 2026.07.20 | ₩39,821 | ₩40,102 | ₩38,589 | ₩38,910 | -2.29% | 35.6만 |
|---|
| 2026.07.17 | ₩38,817 | ₩39,700 | ₩38,174 | ₩39,620 | +2.07% | 34.5만 |
|---|
| 2026.07.16 | ₩38,817 | ₩39,781 | ₩38,643 | ₩39,366 | +1.41% | 38만 |
|---|
| 2026.07.15 | ₩38,000 | ₩38,890 | ₩37,358 | ₩38,817 | +2.15% | 29.1만 |
|---|
| 2026.07.14 | ₩36,916 | ₩37,746 | ₩36,347 | ₩37,652 | +1.99% | 34만 |
|---|
| 2026.07.13 | ₩35,645 | ₩36,769 | ₩35,377 | ₩35,819 | +0.49% | 39.5만 |
|---|
| 2026.07.10 | ₩34,333 | ₩35,658 | ₩34,333 | ₩35,270 | +2.73% | 23.8만 |
|---|
| 2026.07.09 | ₩34,989 | ₩35,430 | ₩33,998 | ₩34,159 | -2.37% | 34.1만 |
|---|
| 2026.07.08 | ₩34,132 | ₩35,002 | ₩33,744 | ₩34,948 | +2.39% | 38.5만 |
|---|
| 2026.07.07 | ₩34,400 | ₩34,520 | ₩33,516 | ₩34,212 | -0.54% | 31.9만 |
|---|
| 2026.07.06 | ₩32,553 | ₩34,681 | ₩32,218 | ₩34,614 | +6.33% | 52.9만 |
|---|
| 2026.07.02 | ₩31,977 | ₩32,874 | ₩31,662 | ₩32,164 | +0.59% | 59.6만 |
|---|
| 2026.07.01 | ₩32,700 | ₩32,880 | ₩31,509 | ₩31,816 | -2.70% | 68.2만 |
|---|
| 2026.06.30 | ₩34,400 | ₩34,647 | ₩32,780 | ₩32,941 | -4.24% | 54.2만 |
|---|
| 2026.06.29 | ₩36,595 | ₩37,103 | ₩33,530 | ₩33,878 | -7.43% | 65.5만 |
|---|
| 2026.06.26 | ₩36,863 | ₩37,572 | ₩36,093 | ₩37,117 | +0.69% | 134.8만 |
|---|
| 2026.06.25 | ₩37,103 | ₩37,719 | ₩36,555 | ₩37,237 | +0.36% | 40.8만 |
|---|
| 2026.06.24 | ₩37,170 | ₩37,666 | ₩36,581 | ₩37,157 | -0.04% | 35.1만 |
|---|
| 2026.06.23 | ₩36,140 | ₩36,929 | ₩35,578 | ₩36,849 | +1.96% | 49.5만 |
|---|
| 2026.06.22 | ₩37,010 | ₩37,612 | ₩36,448 | ₩36,474 | -1.45% | 53.1만 |
|---|
| 2026.06.18 | ₩37,813 | ₩37,866 | ₩36,260 | ₩37,077 | -1.95% | 122.9만 |
|---|
| 2026.06.17 | ₩38,322 | ₩38,817 | ₩37,251 | ₩37,532 | -2.06% | 36.8만 |
|---|
| 2026.06.16 | ₩39,392 | ₩39,861 | ₩37,840 | ₩38,455 | -2.38% | 39.3만 |
|---|
| 2026.06.15 | ₩41,293 | ₩41,293 | ₩38,830 | ₩38,844 | -5.93% | 32.4만 |
|---|
| 2026.06.12 | ₩39,995 | ₩40,985 | ₩39,961 | ₩40,704 | +1.77% | 40만 |
|---|
| 2026.06.11 | ₩38,710 | ₩40,242 | ₩38,281 | ₩39,620 | +2.35% | 41.8만 |
|---|
| 2026.06.10 | ₩38,295 | ₩39,346 | ₩38,174 | ₩38,335 | +0.10% | 51.3만 |
|---|
| 2026.06.09 | ₩37,773 | ₩38,629 | ₩36,990 | ₩38,241 | +1.24% | 44.8만 |
|---|
| 2026.06.08 | ₩36,889 | ₩37,719 | ₩36,258 | ₩37,103 | +0.58% | 47.7만 |
|---|
| 2026.06.05 | ₩37,398 | ₩37,652 | ₩35,785 | ₩36,341 | -2.83% | 47.7만 |
|---|
| 2026.06.04 | ₩37,224 | ₩38,067 | ₩37,224 | ₩37,866 | +1.73% | 28.7만 |
|---|
| 2026.06.03 | ₩37,652 | ₩37,873 | ₩37,077 | ₩37,572 | -0.21% | 25.2만 |
|---|
| 2026.06.02 | ₩36,863 | ₩38,984 | ₩36,863 | ₩38,054 | +3.23% | 52.2만 |
|---|
| 2026.06.01 | ₩37,652 | ₩37,994 | ₩36,193 | ₩37,130 | -1.39% | 36.8만 |
|---|
| 2026.05.29 | ₩38,040 | ₩38,723 | ₩37,652 | ₩38,281 | +0.63% | 59.6만 |
|---|
| 2026.05.28 | ₩37,318 | ₩38,054 | ₩36,809 | ₩38,000 | +1.83% | 48.6만 |
|---|
| 2026.05.27 | ₩37,023 | ₩37,706 | ₩36,695 | ₩37,304 | +0.76% | 35.9만 |
|---|
| 2026.05.26 | ₩36,207 | ₩37,103 | ₩35,685 | ₩36,608 | +1.11% | 46.6만 |
|---|
| 2026.05.22 | ₩34,266 | ₩35,872 | ₩34,266 | ₩35,725 | +4.26% | 31만 |
|---|
| 2026.05.21 | ₩33,275 | ₩34,159 | ₩32,927 | ₩34,065 | +2.37% | 22.6만 |
|---|
| 2026.05.20 | ₩32,914 | ₩33,650 | ₩32,553 | ₩33,623 | +2.16% | 35.9만 |
|---|
| 2026.05.19 | ₩32,258 | ₩32,633 | ₩31,127 | ₩32,539 | +0.87% | 36.4만 |
|---|
| 2026.05.18 | ₩33,704 | ₩33,884 | ₩32,793 | ₩32,954 | -2.22% | 38.3만 |
|---|
| 2026.05.15 | ₩34,534 | ₩34,534 | ₩33,195 | ₩33,971 | -1.63% | 55.3만 |
|---|
| 2026.05.14 | ₩35,685 | ₩35,685 | ₩34,681 | ₩34,948 | -2.06% | 42.1만 |
|---|
| 2026.05.13 | ₩32,539 | ₩35,363 | ₩32,405 | ₩35,149 | +8.02% | 48.5만 |
|---|
| 2026.05.12 | ₩34,721 | ₩35,124 | ₩31,937 | ₩32,338 | -6.86% | 61.1만 |
|---|
| 2026.05.11 | ₩36,421 | ₩36,729 | ₩35,015 | ₩35,123 | -3.56% | 47.5만 |
|---|
| 2026.05.08 | ₩35,738 | ₩37,130 | ₩35,393 | ₩36,434 | +1.95% | 51.6만 |
|---|
| 2026.05.07 | ₩36,354 | ₩37,572 | ₩34,627 | ₩35,377 | -2.69% | 62.2만 |
|---|
| 2026.05.06 | ₩38,228 | ₩38,857 | ₩37,639 | ₩37,786 | -1.16% | 39만 |
|---|
| 2026.05.05 | ₩35,885 | ₩38,174 | ₩34,989 | ₩37,344 | +4.07% | 44.7만 |
|---|
| 2026.05.04 | ₩37,077 | ₩37,077 | ₩34,922 | ₩35,109 | -5.31% | 34.7만 |
|---|
| 2026.05.01 | ₩37,030 | ₩37,773 | ₩36,849 | ₩37,157 | +0.34% | 45만 |
|---|
| 2026.04.30 | ₩35,471 | ₩37,826 | ₩35,323 | ₩37,090 | +4.57% | 32.1만 |
|---|
| 2026.04.29 | ₩35,564 | ₩35,939 | ₩34,942 | ₩35,578 | +0.04% | 40.1만 |
|---|
| 2026.04.28 | ₩35,551 | ₩36,013 | ₩34,962 | ₩35,658 | +0.30% | 25.6만 |
|---|
| 2026.04.27 | ₩35,471 | ₩36,126 | ₩35,080 | ₩35,524 | +0.15% | 20.8만 |
|---|
| 2026.04.24 | ₩33,851 | ₩35,497 | ₩33,516 | ₩35,310 | +4.31% | 22.2만 |
|---|
| 2026.04.23 | ₩34,507 | ₩35,123 | ₩33,208 | ₩33,998 | -1.47% | 33.1만 |
|---|
| 2026.04.22 | ₩34,319 | ₩34,493 | ₩33,771 | ₩34,413 | +0.27% | 28.1만 |
|---|
| 2026.04.21 | ₩34,266 | ₩35,363 | ₩33,938 | ₩34,119 | -0.43% | 28.9만 |
|---|
| 2026.04.20 | ₩32,874 | ₩34,587 | ₩32,874 | ₩34,413 | +4.68% | 20.5만 |
|---|
| 2026.04.17 | ₩32,539 | ₩33,891 | ₩31,692 | ₩33,235 | +2.14% | 33.9만 |
|---|
| 2026.04.16 | ₩32,017 | ₩32,579 | ₩31,923 | ₩31,937 | -0.25% | 33.4만 |
|---|
| 2026.04.15 | ₩32,887 | ₩32,901 | ₩31,803 | ₩32,031 | -2.60% | 25.8만 |
|---|
| 2026.04.14 | ₩33,423 | ₩33,797 | ₩33,034 | ₩33,075 | -1.04% | 35.7만 |
|---|
| 2026.04.13 | ₩32,633 | ₩33,449 | ₩32,445 | ₩33,423 | +2.42% | 21.5만 |
|---|
| 2026.04.10 | ₩32,753 | ₩33,356 | ₩32,753 | ₩32,981 | +0.69% | 17.4만 |
|---|
| 2026.04.09 | ₩31,897 | ₩33,008 | ₩31,642 | ₩32,606 | +2.22% | 33.1만 |
|---|
| 2026.04.08 | ₩31,308 | ₩32,271 | ₩31,294 | ₩32,164 | +2.74% | 37.6만 |
|---|
| 2026.04.07 | ₩30,264 | ₩30,920 | ₩29,715 | ₩30,183 | -0.27% | 25.9만 |
|---|
| 2026.04.06 | ₩29,581 | ₩30,451 | ₩28,898 | ₩30,317 | +2.49% | 30만 |
|---|
| 2026.04.02 | ₩29,675 | ₩30,063 | ₩29,019 | ₩29,688 | +0.05% | 36.9만 |
|---|
| 2026.04.01 | ₩30,290 | ₩30,987 | ₩30,237 | ₩30,264 | -0.09% | 36.2만 |
|---|
| 2026.03.31 | ₩30,009 | ₩30,485 | ₩29,462 | ₩30,090 | +0.27% | 33.1만 |
|---|
| 2026.03.30 | ₩28,898 | ₩29,862 | ₩28,376 | ₩29,568 | +2.32% | 41만 |
|---|
| 2026.03.27 | ₩27,961 | ₩28,724 | ₩27,613 | ₩28,470 | +1.82% | 59.2만 |
|---|
| 2026.03.26 | ₩28,135 | ₩28,724 | ₩27,707 | ₩28,149 | +0.05% | 47만 |
|---|
| 2026.03.25 | ₩28,711 | ₩28,898 | ₩28,135 | ₩28,604 | -0.37% | 32.7만 |
|---|
| 2026.03.24 | ₩27,359 | ₩28,818 | ₩27,346 | ₩28,417 | +3.86% | 39.3만 |
|---|
| 2026.03.23 | ₩26,583 | ₩28,430 | ₩26,583 | ₩27,654 | +4.03% | 52만 |
|---|
| 2026.03.20 | ₩27,011 | ₩27,011 | ₩25,887 | ₩26,690 | -1.19% | 334.9만 |
|---|
| 2026.03.19 | ₩27,172 | ₩27,520 | ₩26,502 | ₩26,958 | -0.79% | 44만 |
|---|
| 2026.03.18 | ₩28,176 | ₩28,216 | ₩27,439 | ₩27,734 | -1.57% | 49.3만 |
|---|
| 2026.03.17 | ₩28,805 | ₩29,126 | ₩28,109 | ₩28,591 | -0.74% | 45.8만 |
|---|
| 2026.03.16 | ₩28,283 | ₩28,805 | ₩28,058 | ₩28,430 | +0.52% | 56.8만 |
|---|
| 2026.03.13 | ₩28,952 | ₩29,333 | ₩27,774 | ₩28,082 | -3.01% | 60만 |
|---|
| 2026.03.12 | ₩30,398 | ₩31,147 | ₩29,327 | ₩29,394 | -3.30% | 64.6만 |
|---|
| 2026.03.11 | ₩31,147 | ₩31,428 | ₩29,876 | ₩31,013 | -0.43% | 61만 |
|---|
| 2026.03.10 | ₩31,067 | ₩32,352 | ₩30,960 | ₩31,361 | +0.95% | 70.9만 |
|---|
| 2026.03.09 | ₩33,182 | ₩33,356 | ₩31,067 | ₩31,790 | -4.20% | 44.7만 |
|---|
| 2026.03.06 | ₩33,851 | ₩34,413 | ₩33,128 | ₩33,476 | -1.11% | 36.6만 |
|---|
| 2026.03.05 | ₩34,708 | ₩35,317 | ₩33,904 | ₩35,096 | +1.12% | 46.4만 |
|---|
| 2026.03.04 | ₩35,899 | ₩36,381 | ₩34,734 | ₩35,471 | -1.19% | 49.2만 |
|---|
| 2026.03.03 | ₩35,778 | ₩36,796 | ₩34,132 | ₩35,685 | -0.26% | 39.8만 |
|---|
| 2026.03.02 | ₩35,042 | ₩37,103 | ₩34,694 | ₩36,863 | +5.19% | 53.1만 |
|---|
| 2026.02.27 | ₩36,461 | ₩36,461 | ₩34,895 | ₩35,015 | -3.96% | 51만 |
|---|
| 2026.02.26 | ₩36,943 | ₩37,559 | ₩36,033 | ₩36,755 | -0.51% | 61.4만 |
|---|
| 2026.02.25 | ₩37,478 | ₩37,960 | ₩36,602 | ₩37,144 | -0.89% | 52.6만 |
|---|
| 2026.02.24 | ₩37,237 | ₩38,576 | ₩36,153 | ₩36,448 | -2.12% | 51만 |
|---|
| 2026.02.23 | ₩37,278 | ₩39,687 | ₩37,278 | ₩37,692 | +1.11% | 116.6만 |
|---|
| 2026.02.20 | ₩31,602 | ₩37,518 | ₩30,799 | ₩37,438 | +18.47% | 149.7만 |
|---|
| 2026.02.19 | ₩30,987 | ₩32,298 | ₩30,846 | ₩31,990 | +3.24% | 89.3만 |
|---|
| 2026.02.18 | ₩33,958 | ₩34,440 | ₩31,094 | ₩31,509 | -7.21% | 118만 |
|---|
| 2026.02.17 | ₩38,576 | ₩38,629 | ₩33,771 | ₩33,771 | -12.46% | 113.3만 |
|---|
| 2026.02.13 | ₩37,077 | ₩37,197 | ₩35,819 | ₩36,180 | -2.42% | 45.7만 |
|---|
| 2026.02.12 | ₩39,660 | ₩40,155 | ₩36,274 | ₩37,385 | -5.74% | 163.7만 |
|---|
| 2026.02.11 | ₩38,469 | ₩39,794 | ₩38,087 | ₩39,781 | +3.41% | 56.6만 |
|---|
| 2026.02.10 | ₩38,696 | ₩39,091 | ₩37,639 | ₩37,933 | -1.97% | 33.9만 |
|---|
| 2026.02.09 | ₩39,740 | ₩39,787 | ₩38,696 | ₩38,884 | -2.16% | 33.4만 |
|---|
| 2026.02.06 | ₩39,861 | ₩40,691 | ₩39,767 | ₩40,075 | +0.54% | 32.2만 |
|---|
| 2026.02.05 | ₩40,517 | ₩40,985 | ₩39,446 | ₩39,754 | -1.88% | 26.2만 |
|---|
| 2026.02.04 | ₩40,891 | ₩41,360 | ₩40,088 | ₩40,878 | -0.03% | 32만 |
|---|
| 2026.02.03 | ₩39,433 | ₩40,677 | ₩39,299 | ₩40,369 | +2.38% | 36.2만 |
|---|
| 2026.02.02 | ₩37,759 | ₩39,593 | ₩37,659 | ₩39,232 | +3.90% | 32.5만 |
|---|
| 2026.01.30 | ₩37,063 | ₩38,134 | ₩37,063 | ₩37,773 | +1.91% | 83.9만 |
|---|
| 2026.01.29 | ₩37,144 | ₩37,800 | ₩36,595 | ₩37,773 | +1.69% | 37.6만 |
|---|
| 2026.01.28 | ₩37,411 | ₩38,094 | ₩36,555 | ₩36,863 | -1.47% | 35.9만 |
|---|
| 2026.01.27 | ₩37,144 | ₩37,652 | ₩36,595 | ₩37,318 | +0.47% | 29.6만 |
|---|
| 2026.01.26 | ₩39,513 | ₩39,513 | ₩36,996 | ₩37,438 | -5.25% | 36.5만 |
|---|
| 2026.01.23 | ₩39,754 | ₩40,543 | ₩39,131 | ₩39,232 | -1.31% | 24.8만 |
|---|
| 2026.01.22 | ₩40,075 | ₩40,570 | ₩39,881 | ₩40,195 | +0.30% | 31.2만 |
|---|
| 2026.01.21 | ₩39,138 | ₩40,202 | ₩39,098 | ₩39,955 | +2.09% | 21.6만 |
|---|
| 2026.01.20 | ₩37,933 | ₩39,312 | ₩37,933 | ₩38,536 | +1.59% | 50.7만 |
|---|
| 2026.01.16 | ₩39,566 | ₩39,727 | ₩38,121 | ₩38,482 | -2.74% | 40.4만 |
|---|
| 2026.01.15 | ₩38,562 | ₩40,008 | ₩38,255 | ₩39,901 | +3.47% | 27.2만 |
|---|
| 2026.01.14 | ₩38,241 | ₩39,091 | ₩37,679 | ₩38,629 | +1.02% | 27.5만 |
|---|
| 2026.01.13 | ₩38,107 | ₩38,522 | ₩37,639 | ₩37,826 | -0.74% | 21.6만 |
|---|
| 2026.01.12 | ₩37,759 | ₩38,683 | ₩37,505 | ₩37,893 | +0.35% | 33.2만 |
|---|
| 2026.01.09 | ₩36,729 | ₩38,148 | ₩36,541 | ₩37,786 | +2.88% | 35만 |
|---|
| 2026.01.08 | ₩34,948 | ₩37,117 | ₩34,948 | ₩36,782 | +5.25% | 26.3만 |
|---|
| 2026.01.07 | ₩35,337 | ₩35,497 | ₩34,614 | ₩35,457 | +0.34% | 26.3만 |
|---|
| 2026.01.06 | ₩34,828 | ₩35,511 | ₩34,534 | ₩35,230 | +1.15% | 28.9만 |
|---|
| 2026.01.05 | ₩34,574 | ₩35,859 | ₩34,574 | ₩34,895 | +0.93% | 25.5만 |
|---|
| 2026.01.02 | ₩33,985 | ₩34,560 | ₩33,637 | ₩34,480 | +1.46% | 19.3만 |
|---|
| 2025.12.31 | ₩33,998 | ₩34,078 | ₩33,128 | ₩33,677 | -0.94% | 25.8만 |
|---|
| 2025.12.30 | ₩34,801 | ₩34,895 | ₩34,132 | ₩34,145 | -1.88% | 18.1만 |
|---|
| 2025.12.29 | ₩34,788 | ₩34,795 | ₩34,406 | ₩34,560 | -0.65% | 23.9만 |
|---|
| 2025.12.26 | ₩35,270 | ₩35,598 | ₩34,667 | ₩35,163 | -0.30% | 22.6만 |
|---|
| 2025.12.24 | ₩35,297 | ₩35,450 | ₩34,882 | ₩35,042 | -0.72% | 14.1만 |
|---|
| 2025.12.23 | ₩34,975 | ₩35,511 | ₩34,562 | ₩35,390 | +1.19% | 28.3만 |
|---|
| 2025.12.22 | ₩34,279 | ₩35,765 | ₩34,226 | ₩34,975 | +2.03% | 32.7만 |
|---|
| 2025.12.19 | ₩34,252 | ₩34,694 | ₩33,664 | ₩34,186 | -0.20% | 90.5만 |
|---|
| 2025.12.18 | ₩33,597 | ₩35,323 | ₩33,597 | ₩34,641 | +3.11% | 46.9만 |
|---|
| 2025.12.17 | ₩32,566 | ₩34,012 | ₩32,258 | ₩33,757 | +3.66% | 36만 |
|---|
| 2025.12.16 | ₩32,111 | ₩32,974 | ₩31,549 | ₩32,780 | +2.08% | 38.9만 |
|---|
| 2025.12.15 | ₩33,864 | ₩33,864 | ₩31,683 | ₩31,830 | -6.01% | 64.4만 |
|---|
| 2025.12.12 | ₩34,078 | ₩34,339 | ₩33,637 | ₩33,744 | -0.98% | 33.6만 |
|---|
| 2025.12.11 | ₩32,325 | ₩34,038 | ₩32,325 | ₩33,717 | +4.31% | 40.7만 |
|---|
| 2025.12.10 | ₩31,281 | ₩32,619 | ₩31,161 | ₩32,352 | +3.42% | 27.8만 |
|---|
| 2025.12.09 | ₩30,638 | ₩31,549 | ₩30,638 | ₩31,281 | +2.10% | 21.2만 |
|---|
| 2025.12.08 | ₩32,031 | ₩32,031 | ₩30,960 | ₩31,000 | -3.22% | 26.3만 |
|---|
| 2025.12.05 | ₩32,231 | ₩32,379 | ₩31,749 | ₩32,004 | -0.71% | 45.6만 |
|---|
| 2025.12.04 | ₩31,669 | ₩32,553 | ₩31,294 | ₩32,218 | +1.73% | 44.5만 |
|---|
| 2025.12.03 | ₩30,531 | ₩32,218 | ₩30,531 | ₩31,950 | +4.65% | 30만 |
|---|
| 2025.12.02 | ₩31,254 | ₩31,254 | ₩30,237 | ₩30,451 | -2.57% | 26.9만 |
|---|
| 2025.12.01 | ₩30,331 | ₩31,509 | ₩30,317 | ₩31,147 | +2.69% | 36.9만 |
|---|
| 2025.11.28 | ₩30,558 | ₩30,759 | ₩30,331 | ₩30,692 | +0.44% | 11.7만 |
|---|
| 2025.11.26 | ₩30,290 | ₩30,679 | ₩30,277 | ₩30,585 | +0.97% | 28.7만 |
|---|
| 2025.11.25 | ₩28,898 | ₩30,719 | ₩28,711 | ₩30,451 | +5.37% | 33.5만 |
|---|
| 2025.11.24 | ₩28,631 | ₩29,220 | ₩28,376 | ₩28,818 | +0.65% | 33.2만 |
|---|
| 2025.11.21 | ₩27,480 | ₩29,113 | ₩27,453 | ₩28,818 | +4.87% | 40.6만 |
|---|
| 2025.11.20 | ₩27,841 | ₩28,363 | ₩27,292 | ₩27,466 | -1.35% | 57.9만 |
|---|
| 2025.11.19 | ₩26,984 | ₩27,654 | ₩26,737 | ₩27,560 | +2.13% | 34.9만 |
|---|
| 2025.11.18 | ₩26,248 | ₩26,944 | ₩26,001 | ₩26,904 | +2.50% | 68.1만 |
|---|
| 2025.11.17 | ₩26,864 | ₩27,634 | ₩26,543 | ₩26,583 | -1.05% | 48만 |
|---|
| 2025.11.14 | ₩26,569 | ₩27,767 | ₩26,569 | ₩27,011 | +1.66% | 71.4만 |
|---|
| 2025.11.13 | ₩27,654 | ₩27,841 | ₩26,824 | ₩26,958 | -2.52% | 41.4만 |
|---|
| 2025.11.12 | ₩27,252 | ₩27,734 | ₩26,998 | ₩27,560 | +1.13% | 24.3만 |
|---|
| 2025.11.11 | ₩27,439 | ₩27,493 | ₩26,703 | ₩27,105 | -1.22% | 40.7만 |
|---|
| 2025.11.10 | ₩27,613 | ₩27,721 | ₩26,355 | ₩27,373 | -0.87% | 46.1만 |
|---|
| 2025.11.07 | ₩27,533 | ₩27,921 | ₩27,252 | ₩27,426 | -0.39% | 38.7만 |
|---|
| 2025.11.06 | ₩27,667 | ₩27,988 | ₩27,332 | ₩27,453 | -0.77% | 56.5만 |
|---|
| 2025.11.05 | ₩27,667 | ₩28,604 | ₩27,292 | ₩27,814 | +0.53% | 53.2만 |
|---|
| 2025.11.04 | ₩27,654 | ₩28,109 | ₩27,239 | ₩27,654 | 0.00% | 49.6만 |
|---|
| 2025.11.03 | ₩29,273 | ₩29,273 | ₩27,814 | ₩28,042 | -4.21% | 77.6만 |
|---|
| 2025.10.31 | ₩28,323 | ₩30,371 | ₩27,721 | ₩29,528 | +4.25% | 68.6만 |
|---|
| 2025.10.30 | ₩28,939 | ₩29,193 | ₩27,533 | ₩28,470 | -1.62% | 84.4만 |
|---|
| 2025.10.29 | ₩27,895 | ₩30,491 | ₩26,369 | ₩29,795 | +6.81% | 246만 |
|---|
| 2025.10.28 | ₩30,625 | ₩31,776 | ₩30,625 | ₩31,562 | +3.06% | 26.4만 |
|---|
| 2025.10.27 | ₩31,401 | ₩31,468 | ₩30,612 | ₩30,612 | -2.51% | 16.2만 |
|---|
| 2025.10.24 | ₩31,535 | ₩31,944 | ₩31,281 | ₩31,361 | -0.55% | 25.6만 |
|---|
| 2025.10.23 | ₩30,853 | ₩31,669 | ₩30,746 | ₩31,642 | +2.56% | 24.1만 |
|---|
| 2025.10.22 | ₩30,946 | ₩31,007 | ₩30,183 | ₩30,719 | -0.74% | 17.6만 |
|---|
| 2025.10.21 | ₩30,518 | ₩31,234 | ₩30,197 | ₩31,120 | +1.97% | 24만 |
|---|
| 2025.10.20 | ₩30,960 | ₩31,187 | ₩30,719 | ₩30,799 | -0.52% | 15.8만 |
|---|
| 2025.10.17 | ₩29,768 | ₩30,485 | ₩29,644 | ₩30,451 | +2.29% | 18.4만 |
|---|
| 2025.10.16 | ₩30,585 | ₩30,732 | ₩29,742 | ₩30,009 | -1.88% | 18.1만 |
|---|
| 2025.10.15 | ₩30,920 | ₩31,281 | ₩30,478 | ₩30,705 | -0.69% | 15.1만 |
|---|
| 2025.10.14 | ₩29,702 | ₩31,027 | ₩29,568 | ₩30,759 | +3.56% | 18.9만 |
|---|
| 2025.10.13 | ₩30,076 | ₩30,665 | ₩29,876 | ₩30,250 | +0.58% | 17.5만 |
|---|
| 2025.10.10 | ₩30,625 | ₩30,746 | ₩29,267 | ₩29,313 | -4.28% | 19.3만 |
|---|