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 | ₩34,938 | ₩35,713 | ₩34,863 | ₩35,072 | +0.38% | 23.2만 |
| 2026.10.08 | ₩34,871 | ₩35,499 | ₩34,497 | ₩34,684 | -0.54% | 44.5만 |
| 2026.10.07 | ₩34,697 | ₩35,286 | ₩34,390 | ₩35,045 | +1.00% | 35.5만 |
| 2026.10.06 | ₩36,476 | ₩36,776 | ₩35,453 | ₩35,499 | -2.68% | 33.7만 |
| 2026.10.05 | ₩34,483 | ₩36,369 | ₩34,483 | ₩36,061 | +4.58% | 38.8만 |
| 2026.10.02 | ₩33,427 | ₩34,550 | ₩33,394 | ₩34,189 | +2.28% | 37.3만 |
| 2026.10.01 | ₩31,301 | ₩32,812 | ₩30,780 | ₩32,772 | +4.70% | 73.7만 |
| 2026.09.30 | ₩32,130 | ₩32,475 | ₩31,502 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,502 |
| -1.96% |
| 43.4만 |
| 2026.09.29 | ₩32,304 | ₩32,558 | ₩31,415 | ₩31,809 | -1.53% | 32.3만 |
|---|
| 2026.09.28 | ₩31,849 | ₩32,585 | ₩31,435 | ₩32,478 | +1.97% | 44.8만 |
|---|
| 2026.09.25 | ₩31,542 | ₩32,197 | ₩31,141 | ₩31,889 | +1.10% | 40.7만 |
|---|
| 2026.09.24 | ₩31,675 | ₩31,970 | ₩31,060 | ₩31,675 | 0.00% | 52.5만 |
|---|
| 2026.09.23 | ₩31,876 | ₩32,665 | ₩31,570 | ₩31,809 | -0.21% | 55.2만 |
|---|
| 2026.09.22 | ₩32,237 | ₩32,605 | ₩31,943 | ₩32,317 | +0.25% | 47.7만 |
|---|
| 2026.09.21 | ₩32,785 | ₩32,785 | ₩31,943 | ₩32,010 | -2.37% | 36만 |
|---|
| 2026.09.18 | ₩32,745 | ₩32,745 | ₩32,036 | ₩32,451 | -0.90% | 138.8만 |
|---|
| 2026.09.17 | ₩33,320 | ₩33,387 | ₩32,812 | ₩32,999 | -0.96% | 35.8만 |
|---|
| 2026.09.16 | ₩33,039 | ₩33,280 | ₩31,950 | ₩32,411 | -1.90% | 39.8만 |
|---|
| 2026.09.15 | ₩32,357 | ₩32,758 | ₩31,662 | ₩32,665 | +0.95% | 67.4만 |
|---|
| 2026.09.14 | ₩33,160 | ₩33,547 | ₩31,970 | ₩32,050 | -3.35% | 63.5만 |
|---|
| 2026.09.11 | ₩34,109 | ₩34,109 | ₩33,226 | ₩33,801 | -0.90% | 27.2만 |
|---|
| 2026.09.10 | ₩34,015 | ₩34,470 | ₩33,400 | ₩33,708 | -0.90% | 28.2만 |
|---|
| 2026.09.09 | ₩35,138 | ₩35,292 | ₩34,096 | ₩34,363 | -2.21% | 35.2만 |
|---|
| 2026.09.08 | ₩35,272 | ₩35,660 | ₩34,717 | ₩34,751 | -1.48% | 36.9만 |
|---|
| 2026.09.04 | ₩34,443 | ₩35,332 | ₩34,443 | ₩35,179 | +2.14% | 29만 |
|---|
| 2026.09.03 | ₩35,606 | ₩35,687 | ₩34,229 | ₩34,483 | -3.15% | 38.6만 |
|---|
| 2026.09.02 | ₩33,547 | ₩35,914 | ₩33,547 | ₩35,152 | +4.78% | 33.2만 |
|---|
| 2026.09.01 | ₩33,186 | ₩34,029 | ₩32,625 | ₩33,882 | +2.10% | 34.1만 |
|---|
| 2026.08.31 | ₩34,069 | ₩34,390 | ₩33,146 | ₩33,507 | -1.65% | 53.4만 |
|---|
| 2026.08.28 | ₩34,523 | ₩34,764 | ₩33,621 | ₩33,855 | -1.94% | 23.4만 |
|---|
| 2026.08.27 | ₩33,561 | ₩34,370 | ₩33,133 | ₩34,309 | +2.23% | 28만 |
|---|
| 2026.08.26 | ₩33,186 | ₩33,801 | ₩32,859 | ₩33,628 | +1.33% | 37.6만 |
|---|
| 2026.08.25 | ₩32,678 | ₩32,999 | ₩32,130 | ₩32,879 | +0.61% | 42.8만 |
|---|
| 2026.08.24 | ₩33,962 | ₩34,737 | ₩32,157 | ₩32,371 | -4.69% | 51.3만 |
|---|
| 2026.08.21 | ₩32,986 | ₩34,055 | ₩32,829 | ₩33,628 | +1.95% | 55.1만 |
|---|
| 2026.08.20 | ₩33,761 | ₩33,788 | ₩31,929 | ₩32,317 | -4.28% | 75.8만 |
|---|
| 2026.08.19 | ₩37,452 | ₩37,893 | ₩34,029 | ₩34,537 | -7.78% | 58.6만 |
|---|
| 2026.08.18 | ₩39,003 | ₩39,003 | ₩36,409 | ₩36,676 | -5.97% | 46.1만 |
|---|
| 2026.08.17 | ₩38,749 | ₩39,043 | ₩38,240 | ₩39,043 | +0.76% | 39.1만 |
|---|
| 2026.08.14 | ₩38,869 | ₩39,283 | ₩38,361 | ₩38,695 | -0.45% | 51.4만 |
|---|
| 2026.08.13 | ₩38,668 | ₩39,377 | ₩38,027 | ₩38,588 | -0.21% | 38.9만 |
|---|
| 2026.08.12 | ₩37,532 | ₩38,829 | ₩36,723 | ₩38,521 | +2.64% | 52.6만 |
|---|
| 2026.08.11 | ₩37,706 | ₩37,906 | ₩37,024 | ₩37,037 | -1.77% | 62.9만 |
|---|
| 2026.08.10 | ₩37,398 | ₩37,853 | ₩36,703 | ₩37,438 | +0.11% | 47.1만 |
|---|
| 2026.08.07 | ₩36,101 | ₩37,746 | ₩36,101 | ₩37,545 | +4.00% | 48.6만 |
|---|
| 2026.08.06 | ₩37,318 | ₩37,318 | ₩35,914 | ₩35,967 | -3.62% | 47.1만 |
|---|
| 2026.08.05 | ₩36,315 | ₩37,371 | ₩36,268 | ₩36,957 | +1.77% | 75.2만 |
|---|
| 2026.08.04 | ₩35,245 | ₩36,141 | ₩33,815 | ₩36,061 | +2.31% | 139만 |
|---|
| 2026.08.03 | ₩37,585 | ₩38,388 | ₩36,556 | ₩37,585 | 0.00% | 40.7만 |
|---|
| 2026.07.31 | ₩35,713 | ₩37,933 | ₩35,399 | ₩37,157 | +4.04% | 69.5만 |
|---|
| 2026.07.30 | ₩38,000 | ₩38,909 | ₩35,479 | ₩35,847 | -5.67% | 79.5만 |
|---|
| 2026.07.29 | ₩41,022 | ₩41,650 | ₩37,826 | ₩38,495 | -6.16% | 38.9만 |
|---|
| 2026.07.28 | ₩41,369 | ₩42,787 | ₩41,155 | ₩41,490 | +0.29% | 35.4만 |
|---|
| 2026.07.27 | ₩41,864 | ₩42,051 | ₩40,433 | ₩40,941 | -2.20% | 44.6만 |
|---|
| 2026.07.24 | ₩40,166 | ₩41,195 | ₩39,043 | ₩41,169 | +2.50% | 33.7만 |
|---|
| 2026.07.23 | ₩39,832 | ₩41,570 | ₩39,444 | ₩39,725 | -0.27% | 48.6만 |
|---|
| 2026.07.22 | ₩39,858 | ₩40,781 | ₩39,551 | ₩39,765 | -0.23% | 38.7만 |
|---|
| 2026.07.21 | ₩39,471 | ₩40,460 | ₩39,243 | ₩39,939 | +1.19% | 29.9만 |
|---|
| 2026.07.20 | ₩39,778 | ₩40,059 | ₩38,548 | ₩38,869 | -2.29% | 35.6만 |
|---|
| 2026.07.17 | ₩38,775 | ₩39,658 | ₩38,134 | ₩39,578 | +2.07% | 34.5만 |
|---|
| 2026.07.16 | ₩38,775 | ₩39,738 | ₩38,602 | ₩39,324 | +1.41% | 38만 |
|---|
| 2026.07.15 | ₩37,960 | ₩38,849 | ₩37,318 | ₩38,775 | +2.15% | 29.1만 |
|---|
| 2026.07.14 | ₩36,877 | ₩37,706 | ₩36,308 | ₩37,612 | +1.99% | 34만 |
|---|
| 2026.07.13 | ₩35,606 | ₩36,730 | ₩35,339 | ₩35,780 | +0.49% | 39.5만 |
|---|
| 2026.07.10 | ₩34,296 | ₩35,620 | ₩34,296 | ₩35,232 | +2.73% | 23.8만 |
|---|
| 2026.07.09 | ₩34,951 | ₩35,393 | ₩33,962 | ₩34,122 | -2.37% | 34.1만 |
|---|
| 2026.07.08 | ₩34,096 | ₩34,965 | ₩33,708 | ₩34,911 | +2.39% | 38.5만 |
|---|
| 2026.07.07 | ₩34,363 | ₩34,483 | ₩33,480 | ₩34,176 | -0.54% | 31.9만 |
|---|
| 2026.07.06 | ₩32,518 | ₩34,644 | ₩32,184 | ₩34,577 | +6.33% | 52.9만 |
|---|
| 2026.07.02 | ₩31,943 | ₩32,839 | ₩31,629 | ₩32,130 | +0.59% | 59.6만 |
|---|
| 2026.07.01 | ₩32,665 | ₩32,845 | ₩31,475 | ₩31,782 | -2.70% | 68.2만 |
|---|
| 2026.06.30 | ₩34,363 | ₩34,610 | ₩32,745 | ₩32,906 | -4.24% | 54.2만 |
|---|
| 2026.06.29 | ₩36,556 | ₩37,064 | ₩33,494 | ₩33,841 | -7.43% | 65.5만 |
|---|
| 2026.06.26 | ₩36,823 | ₩37,532 | ₩36,054 | ₩37,077 | +0.69% | 134.8만 |
|---|
| 2026.06.25 | ₩37,064 | ₩37,679 | ₩36,516 | ₩37,198 | +0.36% | 40.8만 |
|---|
| 2026.06.24 | ₩37,131 | ₩37,625 | ₩36,542 | ₩37,117 | -0.04% | 35.1만 |
|---|
| 2026.06.23 | ₩36,101 | ₩36,890 | ₩35,540 | ₩36,810 | +1.96% | 49.5만 |
|---|
| 2026.06.22 | ₩36,970 | ₩37,572 | ₩36,409 | ₩36,435 | -1.45% | 53.1만 |
|---|
| 2026.06.18 | ₩37,773 | ₩37,826 | ₩36,221 | ₩37,037 | -1.95% | 122.9만 |
|---|
| 2026.06.17 | ₩38,281 | ₩38,775 | ₩37,211 | ₩37,492 | -2.06% | 36.8만 |
|---|
| 2026.06.16 | ₩39,350 | ₩39,818 | ₩37,799 | ₩38,414 | -2.38% | 39.3만 |
|---|
| 2026.06.15 | ₩41,249 | ₩41,249 | ₩38,789 | ₩38,802 | -5.93% | 32.4만 |
|---|
| 2026.06.12 | ₩39,952 | ₩40,941 | ₩39,919 | ₩40,661 | +1.77% | 40만 |
|---|
| 2026.06.11 | ₩38,668 | ₩40,199 | ₩38,240 | ₩39,578 | +2.35% | 41.8만 |
|---|
| 2026.06.10 | ₩38,254 | ₩39,303 | ₩38,134 | ₩38,294 | +0.10% | 51.3만 |
|---|
| 2026.06.09 | ₩37,732 | ₩38,588 | ₩36,950 | ₩38,200 | +1.24% | 44.8만 |
|---|
| 2026.06.08 | ₩36,850 | ₩37,679 | ₩36,219 | ₩37,064 | +0.58% | 47.7만 |
|---|
| 2026.06.05 | ₩37,358 | ₩37,612 | ₩35,747 | ₩36,302 | -2.83% | 47.7만 |
|---|
| 2026.06.04 | ₩37,184 | ₩38,027 | ₩37,184 | ₩37,826 | +1.73% | 28.7만 |
|---|
| 2026.06.03 | ₩37,612 | ₩37,833 | ₩37,037 | ₩37,532 | -0.21% | 25.2만 |
|---|
| 2026.06.02 | ₩36,823 | ₩38,942 | ₩36,823 | ₩38,013 | +3.23% | 52.2만 |
|---|
| 2026.06.01 | ₩37,612 | ₩37,953 | ₩36,155 | ₩37,091 | -1.39% | 36.8만 |
|---|
| 2026.05.29 | ₩38,000 | ₩38,682 | ₩37,612 | ₩38,240 | +0.63% | 59.6만 |
|---|
| 2026.05.28 | ₩37,278 | ₩38,013 | ₩36,770 | ₩37,960 | +1.83% | 48.6만 |
|---|
| 2026.05.27 | ₩36,984 | ₩37,666 | ₩36,656 | ₩37,264 | +0.76% | 35.9만 |
|---|
| 2026.05.26 | ₩36,168 | ₩37,064 | ₩35,647 | ₩36,569 | +1.11% | 46.6만 |
|---|
| 2026.05.22 | ₩34,229 | ₩35,834 | ₩34,229 | ₩35,687 | +4.26% | 31만 |
|---|
| 2026.05.21 | ₩33,240 | ₩34,122 | ₩32,892 | ₩34,029 | +2.37% | 22.6만 |
|---|
| 2026.05.20 | ₩32,879 | ₩33,614 | ₩32,518 | ₩33,587 | +2.16% | 35.9만 |
|---|
| 2026.05.19 | ₩32,224 | ₩32,598 | ₩31,094 | ₩32,504 | +0.87% | 36.4만 |
|---|
| 2026.05.18 | ₩33,668 | ₩33,848 | ₩32,758 | ₩32,919 | -2.22% | 38.3만 |
|---|
| 2026.05.15 | ₩34,497 | ₩34,497 | ₩33,160 | ₩33,935 | -1.63% | 55.3만 |
|---|
| 2026.05.14 | ₩35,647 | ₩35,647 | ₩34,644 | ₩34,911 | -2.06% | 42.1만 |
|---|
| 2026.05.13 | ₩32,504 | ₩35,326 | ₩32,371 | ₩35,112 | +8.02% | 48.5만 |
|---|
| 2026.05.12 | ₩34,684 | ₩35,086 | ₩31,903 | ₩32,304 | -6.86% | 61.1만 |
|---|
| 2026.05.11 | ₩36,382 | ₩36,689 | ₩34,978 | ₩35,085 | -3.56% | 47.5만 |
|---|
| 2026.05.08 | ₩35,700 | ₩37,091 | ₩35,355 | ₩36,395 | +1.95% | 51.6만 |
|---|
| 2026.05.07 | ₩36,315 | ₩37,532 | ₩34,590 | ₩35,339 | -2.69% | 62.2만 |
|---|
| 2026.05.06 | ₩38,187 | ₩38,815 | ₩37,599 | ₩37,746 | -1.16% | 39만 |
|---|
| 2026.05.05 | ₩35,847 | ₩38,134 | ₩34,951 | ₩37,305 | +4.07% | 44.7만 |
|---|
| 2026.05.04 | ₩37,037 | ₩37,037 | ₩34,884 | ₩35,072 | -5.31% | 34.7만 |
|---|
| 2026.05.01 | ₩36,990 | ₩37,732 | ₩36,810 | ₩37,117 | +0.34% | 45만 |
|---|
| 2026.04.30 | ₩35,433 | ₩37,786 | ₩35,286 | ₩37,050 | +4.57% | 32.1만 |
|---|
| 2026.04.29 | ₩35,526 | ₩35,901 | ₩34,904 | ₩35,540 | +0.04% | 40.1만 |
|---|
| 2026.04.28 | ₩35,513 | ₩35,974 | ₩34,925 | ₩35,620 | +0.30% | 25.6만 |
|---|
| 2026.04.27 | ₩35,433 | ₩36,088 | ₩35,042 | ₩35,486 | +0.15% | 20.8만 |
|---|
| 2026.04.24 | ₩33,815 | ₩35,459 | ₩33,480 | ₩35,272 | +4.31% | 22.2만 |
|---|
| 2026.04.23 | ₩34,470 | ₩35,085 | ₩33,173 | ₩33,962 | -1.47% | 33.1만 |
|---|
| 2026.04.22 | ₩34,283 | ₩34,457 | ₩33,735 | ₩34,376 | +0.27% | 28.1만 |
|---|
| 2026.04.21 | ₩34,229 | ₩35,326 | ₩33,902 | ₩34,082 | -0.43% | 28.9만 |
|---|
| 2026.04.20 | ₩32,839 | ₩34,550 | ₩32,839 | ₩34,376 | +4.68% | 20.5만 |
|---|
| 2026.04.17 | ₩32,504 | ₩33,855 | ₩31,658 | ₩33,200 | +2.14% | 33.9만 |
|---|
| 2026.04.16 | ₩31,983 | ₩32,545 | ₩31,889 | ₩31,903 | -0.25% | 33.4만 |
|---|
| 2026.04.15 | ₩32,852 | ₩32,865 | ₩31,769 | ₩31,996 | -2.60% | 25.8만 |
|---|
| 2026.04.14 | ₩33,387 | ₩33,761 | ₩32,999 | ₩33,039 | -1.04% | 35.7만 |
|---|
| 2026.04.13 | ₩32,598 | ₩33,414 | ₩32,411 | ₩33,387 | +2.42% | 21.5만 |
|---|
| 2026.04.10 | ₩32,718 | ₩33,320 | ₩32,718 | ₩32,946 | +0.69% | 17.4만 |
|---|
| 2026.04.09 | ₩31,863 | ₩32,972 | ₩31,609 | ₩32,571 | +2.22% | 33.1만 |
|---|
| 2026.04.08 | ₩31,274 | ₩32,237 | ₩31,261 | ₩32,130 | +2.74% | 37.6만 |
|---|
| 2026.04.07 | ₩30,231 | ₩30,887 | ₩29,683 | ₩30,151 | -0.27% | 25.9만 |
|---|
| 2026.04.06 | ₩29,549 | ₩30,419 | ₩28,868 | ₩30,285 | +2.49% | 30만 |
|---|
| 2026.04.02 | ₩29,643 | ₩30,031 | ₩28,988 | ₩29,656 | +0.05% | 36.9만 |
|---|
| 2026.04.01 | ₩30,258 | ₩30,953 | ₩30,205 | ₩30,231 | -0.09% | 36.2만 |
|---|
| 2026.03.31 | ₩29,977 | ₩30,452 | ₩29,430 | ₩30,058 | +0.27% | 33.1만 |
|---|
| 2026.03.30 | ₩28,868 | ₩29,830 | ₩28,346 | ₩29,536 | +2.32% | 41만 |
|---|
| 2026.03.27 | ₩27,932 | ₩28,694 | ₩27,584 | ₩28,440 | +1.82% | 59.2만 |
|---|
| 2026.03.26 | ₩28,105 | ₩28,694 | ₩27,678 | ₩28,119 | +0.05% | 47만 |
|---|
| 2026.03.25 | ₩28,680 | ₩28,868 | ₩28,105 | ₩28,573 | -0.37% | 32.7만 |
|---|
| 2026.03.24 | ₩27,330 | ₩28,787 | ₩27,317 | ₩28,386 | +3.86% | 39.3만 |
|---|
| 2026.03.23 | ₩26,554 | ₩28,400 | ₩26,554 | ₩27,624 | +4.03% | 52만 |
|---|
| 2026.03.20 | ₩26,982 | ₩26,982 | ₩25,859 | ₩26,661 | -1.19% | 334.9만 |
|---|
| 2026.03.19 | ₩27,143 | ₩27,490 | ₩26,474 | ₩26,929 | -0.79% | 44만 |
|---|
| 2026.03.18 | ₩28,146 | ₩28,186 | ₩27,410 | ₩27,704 | -1.57% | 49.3만 |
|---|
| 2026.03.17 | ₩28,774 | ₩29,095 | ₩28,079 | ₩28,560 | -0.74% | 45.8만 |
|---|
| 2026.03.16 | ₩28,252 | ₩28,774 | ₩28,028 | ₩28,400 | +0.52% | 56.8만 |
|---|
| 2026.03.13 | ₩28,921 | ₩29,302 | ₩27,744 | ₩28,052 | -3.01% | 60만 |
|---|
| 2026.03.12 | ₩30,365 | ₩31,114 | ₩29,295 | ₩29,362 | -3.30% | 64.6만 |
|---|
| 2026.03.11 | ₩31,114 | ₩31,395 | ₩29,844 | ₩30,980 | -0.43% | 61만 |
|---|
| 2026.03.10 | ₩31,034 | ₩32,317 | ₩30,927 | ₩31,328 | +0.95% | 70.9만 |
|---|
| 2026.03.09 | ₩33,146 | ₩33,320 | ₩31,034 | ₩31,756 | -4.20% | 44.7만 |
|---|
| 2026.03.06 | ₩33,815 | ₩34,376 | ₩33,093 | ₩33,440 | -1.11% | 36.6만 |
|---|
| 2026.03.05 | ₩34,670 | ₩35,279 | ₩33,868 | ₩35,058 | +1.12% | 46.4만 |
|---|
| 2026.03.04 | ₩35,860 | ₩36,342 | ₩34,697 | ₩35,433 | -1.19% | 49.2만 |
|---|
| 2026.03.03 | ₩35,740 | ₩36,756 | ₩34,096 | ₩35,647 | -0.26% | 39.8만 |
|---|
| 2026.03.02 | ₩35,005 | ₩37,064 | ₩34,657 | ₩36,823 | +5.19% | 53.1만 |
|---|
| 2026.02.27 | ₩36,422 | ₩36,422 | ₩34,858 | ₩34,978 | -3.96% | 51만 |
|---|
| 2026.02.26 | ₩36,903 | ₩37,518 | ₩35,994 | ₩36,716 | -0.51% | 61.4만 |
|---|
| 2026.02.25 | ₩37,438 | ₩37,920 | ₩36,562 | ₩37,104 | -0.89% | 52.6만 |
|---|
| 2026.02.24 | ₩37,198 | ₩38,535 | ₩36,115 | ₩36,409 | -2.12% | 51만 |
|---|
| 2026.02.23 | ₩37,238 | ₩39,644 | ₩37,238 | ₩37,652 | +1.11% | 116.6만 |
|---|
| 2026.02.20 | ₩31,568 | ₩37,478 | ₩30,766 | ₩37,398 | +18.47% | 149.7만 |
|---|
| 2026.02.19 | ₩30,953 | ₩32,264 | ₩30,813 | ₩31,956 | +3.24% | 89.3만 |
|---|
| 2026.02.18 | ₩33,922 | ₩34,403 | ₩31,060 | ₩31,475 | -7.21% | 118만 |
|---|
| 2026.02.17 | ₩38,535 | ₩38,588 | ₩33,735 | ₩33,735 | -12.46% | 113.3만 |
|---|
| 2026.02.13 | ₩37,037 | ₩37,157 | ₩35,780 | ₩36,141 | -2.42% | 45.7만 |
|---|
| 2026.02.12 | ₩39,618 | ₩40,112 | ₩36,235 | ₩37,345 | -5.74% | 163.7만 |
|---|
| 2026.02.11 | ₩38,428 | ₩39,751 | ₩38,047 | ₩39,738 | +3.41% | 56.6만 |
|---|
| 2026.02.10 | ₩38,655 | ₩39,049 | ₩37,599 | ₩37,893 | -1.97% | 33.9만 |
|---|
| 2026.02.09 | ₩39,698 | ₩39,745 | ₩38,655 | ₩38,842 | -2.16% | 33.4만 |
|---|
| 2026.02.06 | ₩39,818 | ₩40,647 | ₩39,725 | ₩40,032 | +0.54% | 32.2만 |
|---|
| 2026.02.05 | ₩40,473 | ₩40,941 | ₩39,404 | ₩39,711 | -1.88% | 26.2만 |
|---|
| 2026.02.04 | ₩40,848 | ₩41,316 | ₩40,046 | ₩40,834 | -0.03% | 32만 |
|---|
| 2026.02.03 | ₩39,390 | ₩40,634 | ₩39,257 | ₩40,326 | +2.38% | 36.2만 |
|---|
| 2026.02.02 | ₩37,719 | ₩39,551 | ₩37,619 | ₩39,190 | +3.90% | 32.5만 |
|---|
| 2026.01.30 | ₩37,024 | ₩38,093 | ₩37,024 | ₩37,732 | +1.91% | 83.9만 |
|---|
| 2026.01.29 | ₩37,104 | ₩37,759 | ₩36,556 | ₩37,732 | +1.69% | 37.6만 |
|---|
| 2026.01.28 | ₩37,371 | ₩38,053 | ₩36,516 | ₩36,823 | -1.47% | 35.9만 |
|---|
| 2026.01.27 | ₩37,104 | ₩37,612 | ₩36,556 | ₩37,278 | +0.47% | 29.6만 |
|---|
| 2026.01.26 | ₩39,471 | ₩39,471 | ₩36,957 | ₩37,398 | -5.25% | 36.5만 |
|---|
| 2026.01.23 | ₩39,711 | ₩40,500 | ₩39,090 | ₩39,190 | -1.31% | 24.8만 |
|---|
| 2026.01.22 | ₩40,032 | ₩40,527 | ₩39,838 | ₩40,153 | +0.30% | 31.2만 |
|---|
| 2026.01.21 | ₩39,096 | ₩40,159 | ₩39,056 | ₩39,912 | +2.09% | 21.6만 |
|---|
| 2026.01.20 | ₩37,893 | ₩39,270 | ₩37,893 | ₩38,495 | +1.59% | 50.7만 |
|---|
| 2026.01.16 | ₩39,524 | ₩39,685 | ₩38,080 | ₩38,441 | -2.74% | 40.4만 |
|---|
| 2026.01.15 | ₩38,521 | ₩39,965 | ₩38,214 | ₩39,858 | +3.47% | 27.2만 |
|---|
| 2026.01.14 | ₩38,200 | ₩39,049 | ₩37,639 | ₩38,588 | +1.02% | 27.5만 |
|---|
| 2026.01.13 | ₩38,067 | ₩38,481 | ₩37,599 | ₩37,786 | -0.74% | 21.6만 |
|---|
| 2026.01.12 | ₩37,719 | ₩38,642 | ₩37,465 | ₩37,853 | +0.35% | 33.2만 |
|---|
| 2026.01.09 | ₩36,689 | ₩38,107 | ₩36,502 | ₩37,746 | +2.88% | 35만 |
|---|
| 2026.01.08 | ₩34,911 | ₩37,077 | ₩34,911 | ₩36,743 | +5.25% | 26.3만 |
|---|
| 2026.01.07 | ₩35,299 | ₩35,459 | ₩34,577 | ₩35,419 | +0.34% | 26.3만 |
|---|
| 2026.01.06 | ₩34,791 | ₩35,473 | ₩34,497 | ₩35,192 | +1.15% | 28.9만 |
|---|
| 2026.01.05 | ₩34,537 | ₩35,820 | ₩34,537 | ₩34,858 | +0.93% | 25.5만 |
|---|
| 2026.01.02 | ₩33,948 | ₩34,523 | ₩33,601 | ₩34,443 | +1.46% | 19.3만 |
|---|
| 2025.12.31 | ₩33,962 | ₩34,042 | ₩33,093 | ₩33,641 | -0.94% | 25.8만 |
|---|
| 2025.12.30 | ₩34,764 | ₩34,858 | ₩34,096 | ₩34,109 | -1.88% | 18.1만 |
|---|
| 2025.12.29 | ₩34,751 | ₩34,757 | ₩34,370 | ₩34,523 | -0.65% | 23.9만 |
|---|
| 2025.12.26 | ₩35,232 | ₩35,560 | ₩34,630 | ₩35,125 | -0.30% | 22.6만 |
|---|
| 2025.12.24 | ₩35,259 | ₩35,413 | ₩34,844 | ₩35,005 | -0.72% | 14.1만 |
|---|
| 2025.12.23 | ₩34,938 | ₩35,473 | ₩34,525 | ₩35,352 | +1.19% | 28.3만 |
|---|
| 2025.12.22 | ₩34,243 | ₩35,727 | ₩34,189 | ₩34,938 | +2.03% | 32.7만 |
|---|
| 2025.12.19 | ₩34,216 | ₩34,657 | ₩33,628 | ₩34,149 | -0.20% | 90.5만 |
|---|
| 2025.12.18 | ₩33,561 | ₩35,286 | ₩33,561 | ₩34,604 | +3.11% | 46.9만 |
|---|
| 2025.12.17 | ₩32,531 | ₩33,975 | ₩32,224 | ₩33,721 | +3.66% | 36만 |
|---|
| 2025.12.16 | ₩32,077 | ₩32,939 | ₩31,515 | ₩32,745 | +2.08% | 38.9만 |
|---|
| 2025.12.15 | ₩33,828 | ₩33,828 | ₩31,649 | ₩31,796 | -6.01% | 64.4만 |
|---|
| 2025.12.12 | ₩34,042 | ₩34,303 | ₩33,601 | ₩33,708 | -0.98% | 33.6만 |
|---|
| 2025.12.11 | ₩32,290 | ₩34,002 | ₩32,290 | ₩33,681 | +4.31% | 40.7만 |
|---|
| 2025.12.10 | ₩31,248 | ₩32,585 | ₩31,127 | ₩32,317 | +3.42% | 27.8만 |
|---|
| 2025.12.09 | ₩30,606 | ₩31,515 | ₩30,606 | ₩31,248 | +2.10% | 21.2만 |
|---|
| 2025.12.08 | ₩31,996 | ₩31,996 | ₩30,927 | ₩30,967 | -3.22% | 26.3만 |
|---|
| 2025.12.05 | ₩32,197 | ₩32,344 | ₩31,716 | ₩31,970 | -0.71% | 45.6만 |
|---|
| 2025.12.04 | ₩31,635 | ₩32,518 | ₩31,261 | ₩32,184 | +1.73% | 44.5만 |
|---|
| 2025.12.03 | ₩30,499 | ₩32,184 | ₩30,499 | ₩31,916 | +4.65% | 30만 |
|---|
| 2025.12.02 | ₩31,221 | ₩31,221 | ₩30,205 | ₩30,419 | -2.57% | 26.9만 |
|---|
| 2025.12.01 | ₩30,298 | ₩31,475 | ₩30,285 | ₩31,114 | +2.69% | 36.9만 |
|---|
| 2025.11.28 | ₩30,526 | ₩30,726 | ₩30,298 | ₩30,659 | +0.44% | 11.7만 |
|---|
| 2025.11.26 | ₩30,258 | ₩30,646 | ₩30,245 | ₩30,552 | +0.97% | 28.7만 |
|---|
| 2025.11.25 | ₩28,868 | ₩30,686 | ₩28,680 | ₩30,419 | +5.37% | 33.5만 |
|---|
| 2025.11.24 | ₩28,600 | ₩29,188 | ₩28,346 | ₩28,787 | +0.65% | 33.2만 |
|---|
| 2025.11.21 | ₩27,450 | ₩29,081 | ₩27,424 | ₩28,787 | +4.87% | 40.6만 |
|---|
| 2025.11.20 | ₩27,811 | ₩28,333 | ₩27,263 | ₩27,437 | -1.35% | 57.9만 |
|---|
| 2025.11.19 | ₩26,956 | ₩27,624 | ₩26,708 | ₩27,530 | +2.13% | 34.9만 |
|---|
| 2025.11.18 | ₩26,220 | ₩26,915 | ₩25,973 | ₩26,875 | +2.50% | 68.1만 |
|---|
| 2025.11.17 | ₩26,835 | ₩27,604 | ₩26,514 | ₩26,554 | -1.05% | 48만 |
|---|
| 2025.11.14 | ₩26,541 | ₩27,738 | ₩26,541 | ₩26,982 | +1.66% | 71.4만 |
|---|
| 2025.11.13 | ₩27,624 | ₩27,811 | ₩26,795 | ₩26,929 | -2.52% | 41.4만 |
|---|
| 2025.11.12 | ₩27,223 | ₩27,704 | ₩26,969 | ₩27,530 | +1.13% | 24.3만 |
|---|
| 2025.11.11 | ₩27,410 | ₩27,464 | ₩26,675 | ₩27,076 | -1.22% | 40.7만 |
|---|
| 2025.11.10 | ₩27,584 | ₩27,691 | ₩26,327 | ₩27,343 | -0.87% | 46.1만 |
|---|
| 2025.11.07 | ₩27,504 | ₩27,891 | ₩27,223 | ₩27,397 | -0.39% | 38.7만 |
|---|
| 2025.11.06 | ₩27,637 | ₩27,958 | ₩27,303 | ₩27,424 | -0.77% | 56.5만 |
|---|
| 2025.11.05 | ₩27,637 | ₩28,573 | ₩27,263 | ₩27,785 | +0.53% | 53.2만 |
|---|
| 2025.11.04 | ₩27,624 | ₩28,079 | ₩27,210 | ₩27,624 | 0.00% | 49.6만 |
|---|
| 2025.11.03 | ₩29,242 | ₩29,242 | ₩27,785 | ₩28,012 | -4.21% | 77.6만 |
|---|
| 2025.10.31 | ₩28,293 | ₩30,338 | ₩27,691 | ₩29,496 | +4.25% | 68.6만 |
|---|
| 2025.10.30 | ₩28,908 | ₩29,162 | ₩27,504 | ₩28,440 | -1.62% | 84.4만 |
|---|
| 2025.10.29 | ₩27,865 | ₩30,459 | ₩26,340 | ₩29,763 | +6.81% | 246만 |
|---|
| 2025.10.28 | ₩30,592 | ₩31,742 | ₩30,592 | ₩31,528 | +3.06% | 26.4만 |
|---|
| 2025.10.27 | ₩31,368 | ₩31,435 | ₩30,579 | ₩30,579 | -2.51% | 16.2만 |
|---|
| 2025.10.24 | ₩31,502 | ₩31,909 | ₩31,248 | ₩31,328 | -0.55% | 25.6만 |
|---|
| 2025.10.23 | ₩30,820 | ₩31,635 | ₩30,713 | ₩31,609 | +2.56% | 24.1만 |
|---|
| 2025.10.22 | ₩30,913 | ₩30,973 | ₩30,151 | ₩30,686 | -0.74% | 17.6만 |
|---|
| 2025.10.21 | ₩30,485 | ₩31,201 | ₩30,165 | ₩31,087 | +1.97% | 24만 |
|---|
| 2025.10.20 | ₩30,927 | ₩31,154 | ₩30,686 | ₩30,766 | -0.52% | 15.8만 |
|---|
| 2025.10.17 | ₩29,737 | ₩30,452 | ₩29,612 | ₩30,419 | +2.29% | 18.4만 |
|---|
| 2025.10.16 | ₩30,552 | ₩30,699 | ₩29,710 | ₩29,977 | -1.88% | 18.1만 |
|---|
| 2025.10.15 | ₩30,887 | ₩31,248 | ₩30,445 | ₩30,673 | -0.69% | 15.1만 |
|---|
| 2025.10.14 | ₩29,670 | ₩30,994 | ₩29,536 | ₩30,726 | +3.56% | 18.9만 |
|---|
| 2025.10.13 | ₩30,044 | ₩30,633 | ₩29,844 | ₩30,218 | +0.58% | 17.5만 |
|---|
| 2025.10.10 | ₩30,592 | ₩30,713 | ₩29,235 | ₩29,282 | -4.28% | 19.3만 |
|---|