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 | ₩35,055 | ₩35,834 | ₩34,980 | ₩35,190 | +0.38% | 23.2만 |
| 2026.10.08 | ₩34,988 | ₩35,619 | ₩34,613 | ₩34,801 | -0.54% | 44.5만 |
| 2026.10.07 | ₩34,814 | ₩35,404 | ₩34,505 | ₩35,163 | +1.00% | 35.5만 |
| 2026.10.06 | ₩36,598 | ₩36,900 | ₩35,572 | ₩35,619 | -2.68% | 33.7만 |
| 2026.10.05 | ₩34,599 | ₩36,491 | ₩34,599 | ₩36,182 | +4.58% | 38.8만 |
| 2026.10.02 | ₩33,540 | ₩34,666 | ₩33,506 | ₩34,304 | +2.28% | 37.3만 |
| 2026.10.01 | ₩31,406 | ₩32,922 | ₩30,883 | ₩32,882 | +4.70% | 73.7만 |
| 2026.09.30 | ₩32,238 | ₩32,584 | ₩31,608 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,608 |
| -1.96% |
| 43.4만 |
| 2026.09.29 | ₩32,413 | ₩32,667 | ₩31,520 | ₩31,916 | -1.53% | 32.3만 |
|---|
| 2026.09.28 | ₩31,956 | ₩32,694 | ₩31,541 | ₩32,587 | +1.97% | 44.8만 |
|---|
| 2026.09.25 | ₩31,648 | ₩32,305 | ₩31,245 | ₩31,997 | +1.10% | 40.7만 |
|---|
| 2026.09.24 | ₩31,782 | ₩32,077 | ₩31,165 | ₩31,782 | 0.00% | 52.5만 |
|---|
| 2026.09.23 | ₩31,983 | ₩32,775 | ₩31,676 | ₩31,916 | -0.21% | 55.2만 |
|---|
| 2026.09.22 | ₩32,345 | ₩32,714 | ₩32,050 | ₩32,426 | +0.25% | 47.7만 |
|---|
| 2026.09.21 | ₩32,896 | ₩32,896 | ₩32,050 | ₩32,117 | -2.37% | 36만 |
|---|
| 2026.09.18 | ₩32,855 | ₩32,855 | ₩32,144 | ₩32,560 | -0.90% | 138.8만 |
|---|
| 2026.09.17 | ₩33,432 | ₩33,499 | ₩32,922 | ₩33,110 | -0.96% | 35.8만 |
|---|
| 2026.09.16 | ₩33,150 | ₩33,392 | ₩32,057 | ₩32,520 | -1.90% | 39.8만 |
|---|
| 2026.09.15 | ₩32,466 | ₩32,869 | ₩31,769 | ₩32,775 | +0.95% | 67.4만 |
|---|
| 2026.09.14 | ₩33,271 | ₩33,660 | ₩32,077 | ₩32,158 | -3.35% | 63.5만 |
|---|
| 2026.09.11 | ₩34,224 | ₩34,224 | ₩33,338 | ₩33,915 | -0.90% | 27.2만 |
|---|
| 2026.09.10 | ₩34,130 | ₩34,586 | ₩33,513 | ₩33,821 | -0.90% | 28.2만 |
|---|
| 2026.09.09 | ₩35,257 | ₩35,411 | ₩34,210 | ₩34,479 | -2.21% | 35.2만 |
|---|
| 2026.09.08 | ₩35,391 | ₩35,780 | ₩34,834 | ₩34,868 | -1.48% | 36.9만 |
|---|
| 2026.09.04 | ₩34,559 | ₩35,451 | ₩34,559 | ₩35,297 | +2.14% | 29만 |
|---|
| 2026.09.03 | ₩35,726 | ₩35,807 | ₩34,344 | ₩34,599 | -3.15% | 38.6만 |
|---|
| 2026.09.02 | ₩33,660 | ₩36,035 | ₩33,660 | ₩35,270 | +4.78% | 33.2만 |
|---|
| 2026.09.01 | ₩33,298 | ₩34,143 | ₩32,735 | ₩33,996 | +2.10% | 34.1만 |
|---|
| 2026.08.31 | ₩34,183 | ₩34,505 | ₩33,258 | ₩33,620 | -1.65% | 53.4만 |
|---|
| 2026.08.28 | ₩34,640 | ₩34,881 | ₩33,734 | ₩33,969 | -1.94% | 23.4만 |
|---|
| 2026.08.27 | ₩33,674 | ₩34,485 | ₩33,244 | ₩34,425 | +2.23% | 28만 |
|---|
| 2026.08.26 | ₩33,298 | ₩33,915 | ₩32,969 | ₩33,741 | +1.33% | 37.6만 |
|---|
| 2026.08.25 | ₩32,788 | ₩33,110 | ₩32,238 | ₩32,989 | +0.61% | 42.8만 |
|---|
| 2026.08.24 | ₩34,076 | ₩34,854 | ₩32,265 | ₩32,480 | -4.69% | 51.3만 |
|---|
| 2026.08.21 | ₩33,097 | ₩34,170 | ₩32,940 | ₩33,741 | +1.95% | 55.1만 |
|---|
| 2026.08.20 | ₩33,875 | ₩33,902 | ₩32,037 | ₩32,426 | -4.28% | 75.8만 |
|---|
| 2026.08.19 | ₩37,578 | ₩38,020 | ₩34,143 | ₩34,653 | -7.78% | 58.6만 |
|---|
| 2026.08.18 | ₩39,134 | ₩39,134 | ₩36,531 | ₩36,800 | -5.97% | 46.1만 |
|---|
| 2026.08.17 | ₩38,879 | ₩39,174 | ₩38,369 | ₩39,174 | +0.76% | 39.1만 |
|---|
| 2026.08.14 | ₩39,000 | ₩39,416 | ₩38,490 | ₩38,825 | -0.45% | 51.4만 |
|---|
| 2026.08.13 | ₩38,798 | ₩39,510 | ₩38,155 | ₩38,718 | -0.21% | 38.9만 |
|---|
| 2026.08.12 | ₩37,658 | ₩38,959 | ₩36,846 | ₩38,651 | +2.64% | 52.6만 |
|---|
| 2026.08.11 | ₩37,833 | ₩38,034 | ₩37,148 | ₩37,162 | -1.77% | 62.9만 |
|---|
| 2026.08.10 | ₩37,524 | ₩37,980 | ₩36,826 | ₩37,564 | +0.11% | 47.1만 |
|---|
| 2026.08.07 | ₩36,223 | ₩37,873 | ₩36,223 | ₩37,672 | +4.00% | 48.6만 |
|---|
| 2026.08.06 | ₩37,443 | ₩37,443 | ₩36,035 | ₩36,089 | -3.62% | 47.1만 |
|---|
| 2026.08.05 | ₩36,437 | ₩37,497 | ₩36,390 | ₩37,081 | +1.77% | 75.2만 |
|---|
| 2026.08.04 | ₩35,364 | ₩36,263 | ₩33,929 | ₩36,182 | +2.31% | 139만 |
|---|
| 2026.08.03 | ₩37,712 | ₩38,517 | ₩36,679 | ₩37,712 | 0.00% | 40.7만 |
|---|
| 2026.07.31 | ₩35,834 | ₩38,061 | ₩35,518 | ₩37,283 | +4.04% | 69.5만 |
|---|
| 2026.07.30 | ₩38,128 | ₩39,040 | ₩35,599 | ₩35,968 | -5.67% | 79.5만 |
|---|
| 2026.07.29 | ₩41,160 | ₩41,790 | ₩37,953 | ₩38,624 | -6.16% | 38.9만 |
|---|
| 2026.07.28 | ₩41,508 | ₩42,931 | ₩41,294 | ₩41,629 | +0.29% | 35.4만 |
|---|
| 2026.07.27 | ₩42,005 | ₩42,193 | ₩40,569 | ₩41,079 | -2.20% | 44.6만 |
|---|
| 2026.07.24 | ₩40,301 | ₩41,334 | ₩39,174 | ₩41,307 | +2.50% | 33.7만 |
|---|
| 2026.07.23 | ₩39,966 | ₩41,710 | ₩39,577 | ₩39,858 | -0.27% | 48.6만 |
|---|
| 2026.07.22 | ₩39,992 | ₩40,918 | ₩39,684 | ₩39,899 | -0.23% | 38.7만 |
|---|
| 2026.07.21 | ₩39,603 | ₩40,596 | ₩39,375 | ₩40,073 | +1.19% | 29.9만 |
|---|
| 2026.07.20 | ₩39,912 | ₩40,194 | ₩38,678 | ₩39,000 | -2.29% | 35.6만 |
|---|
| 2026.07.17 | ₩38,906 | ₩39,791 | ₩38,262 | ₩39,711 | +2.07% | 34.5만 |
|---|
| 2026.07.16 | ₩38,906 | ₩39,872 | ₩38,731 | ₩39,456 | +1.41% | 38만 |
|---|
| 2026.07.15 | ₩38,087 | ₩38,980 | ₩37,443 | ₩38,906 | +2.15% | 29.1만 |
|---|
| 2026.07.14 | ₩37,001 | ₩37,833 | ₩36,431 | ₩37,739 | +1.99% | 34만 |
|---|
| 2026.07.13 | ₩35,726 | ₩36,853 | ₩35,458 | ₩35,901 | +0.49% | 39.5만 |
|---|
| 2026.07.10 | ₩34,412 | ₩35,740 | ₩34,412 | ₩35,351 | +2.73% | 23.8만 |
|---|
| 2026.07.09 | ₩35,069 | ₩35,512 | ₩34,076 | ₩34,237 | -2.37% | 34.1만 |
|---|
| 2026.07.08 | ₩34,210 | ₩35,082 | ₩33,821 | ₩35,029 | +2.39% | 38.5만 |
|---|
| 2026.07.07 | ₩34,479 | ₩34,599 | ₩33,593 | ₩34,291 | -0.54% | 31.9만 |
|---|
| 2026.07.06 | ₩32,627 | ₩34,760 | ₩32,292 | ₩34,693 | +6.33% | 52.9만 |
|---|
| 2026.07.02 | ₩32,050 | ₩32,949 | ₩31,735 | ₩32,238 | +0.59% | 59.6만 |
|---|
| 2026.07.01 | ₩32,775 | ₩32,956 | ₩31,581 | ₩31,889 | -2.70% | 68.2만 |
|---|
| 2026.06.30 | ₩34,479 | ₩34,727 | ₩32,855 | ₩33,016 | -4.24% | 54.2만 |
|---|
| 2026.06.29 | ₩36,679 | ₩37,189 | ₩33,607 | ₩33,955 | -7.43% | 65.5만 |
|---|
| 2026.06.26 | ₩36,947 | ₩37,658 | ₩36,176 | ₩37,202 | +0.69% | 134.8만 |
|---|
| 2026.06.25 | ₩37,189 | ₩37,806 | ₩36,639 | ₩37,323 | +0.36% | 40.8만 |
|---|
| 2026.06.24 | ₩37,256 | ₩37,752 | ₩36,665 | ₩37,242 | -0.04% | 35.1만 |
|---|
| 2026.06.23 | ₩36,223 | ₩37,014 | ₩35,659 | ₩36,934 | +1.96% | 49.5만 |
|---|
| 2026.06.22 | ₩37,095 | ₩37,698 | ₩36,531 | ₩36,558 | -1.45% | 53.1만 |
|---|
| 2026.06.18 | ₩37,900 | ₩37,953 | ₩36,343 | ₩37,162 | -1.95% | 122.9만 |
|---|
| 2026.06.17 | ₩38,409 | ₩38,906 | ₩37,336 | ₩37,618 | -2.06% | 36.8만 |
|---|
| 2026.06.16 | ₩39,483 | ₩39,952 | ₩37,926 | ₩38,544 | -2.38% | 39.3만 |
|---|
| 2026.06.15 | ₩41,388 | ₩41,388 | ₩38,919 | ₩38,933 | -5.93% | 32.4만 |
|---|
| 2026.06.12 | ₩40,086 | ₩41,079 | ₩40,053 | ₩40,797 | +1.77% | 40만 |
|---|
| 2026.06.11 | ₩38,798 | ₩40,335 | ₩38,369 | ₩39,711 | +2.35% | 41.8만 |
|---|
| 2026.06.10 | ₩38,383 | ₩39,436 | ₩38,262 | ₩38,423 | +0.10% | 51.3만 |
|---|
| 2026.06.09 | ₩37,859 | ₩38,718 | ₩37,075 | ₩38,329 | +1.24% | 44.8만 |
|---|
| 2026.06.08 | ₩36,974 | ₩37,806 | ₩36,341 | ₩37,189 | +0.58% | 47.7만 |
|---|
| 2026.06.05 | ₩37,484 | ₩37,739 | ₩35,867 | ₩36,424 | -2.83% | 47.7만 |
|---|
| 2026.06.04 | ₩37,309 | ₩38,155 | ₩37,309 | ₩37,953 | +1.73% | 28.7만 |
|---|
| 2026.06.03 | ₩37,739 | ₩37,960 | ₩37,162 | ₩37,658 | -0.21% | 25.2만 |
|---|
| 2026.06.02 | ₩36,947 | ₩39,074 | ₩36,947 | ₩38,141 | +3.23% | 52.2만 |
|---|
| 2026.06.01 | ₩37,739 | ₩38,081 | ₩36,276 | ₩37,215 | -1.39% | 36.8만 |
|---|
| 2026.05.29 | ₩38,128 | ₩38,812 | ₩37,739 | ₩38,369 | +0.63% | 59.6만 |
|---|
| 2026.05.28 | ₩37,403 | ₩38,141 | ₩36,893 | ₩38,087 | +1.83% | 48.6만 |
|---|
| 2026.05.27 | ₩37,108 | ₩37,792 | ₩36,779 | ₩37,390 | +0.76% | 35.9만 |
|---|
| 2026.05.26 | ₩36,290 | ₩37,189 | ₩35,767 | ₩36,692 | +1.11% | 46.6만 |
|---|
| 2026.05.22 | ₩34,344 | ₩35,954 | ₩34,344 | ₩35,807 | +4.26% | 31만 |
|---|
| 2026.05.21 | ₩33,352 | ₩34,237 | ₩33,003 | ₩34,143 | +2.37% | 22.6만 |
|---|
| 2026.05.20 | ₩32,989 | ₩33,727 | ₩32,627 | ₩33,700 | +2.16% | 35.9만 |
|---|
| 2026.05.19 | ₩32,332 | ₩32,708 | ₩31,198 | ₩32,614 | +0.87% | 36.4만 |
|---|
| 2026.05.18 | ₩33,781 | ₩33,962 | ₩32,869 | ₩33,030 | -2.22% | 38.3만 |
|---|
| 2026.05.15 | ₩34,613 | ₩34,613 | ₩33,271 | ₩34,049 | -1.63% | 55.3만 |
|---|
| 2026.05.14 | ₩35,767 | ₩35,767 | ₩34,760 | ₩35,029 | -2.06% | 42.1만 |
|---|
| 2026.05.13 | ₩32,614 | ₩35,445 | ₩32,480 | ₩35,230 | +8.02% | 48.5만 |
|---|
| 2026.05.12 | ₩34,801 | ₩35,204 | ₩32,010 | ₩32,413 | -6.86% | 61.1만 |
|---|
| 2026.05.11 | ₩36,504 | ₩36,813 | ₩35,096 | ₩35,203 | -3.56% | 47.5만 |
|---|
| 2026.05.08 | ₩35,820 | ₩37,215 | ₩35,474 | ₩36,518 | +1.95% | 51.6만 |
|---|
| 2026.05.07 | ₩36,437 | ₩37,658 | ₩34,707 | ₩35,458 | -2.69% | 62.2만 |
|---|
| 2026.05.06 | ₩38,316 | ₩38,946 | ₩37,725 | ₩37,873 | -1.16% | 39만 |
|---|
| 2026.05.05 | ₩35,968 | ₩38,262 | ₩35,069 | ₩37,430 | +4.07% | 44.7만 |
|---|
| 2026.05.04 | ₩37,162 | ₩37,162 | ₩35,002 | ₩35,190 | -5.31% | 34.7만 |
|---|
| 2026.05.01 | ₩37,115 | ₩37,859 | ₩36,934 | ₩37,242 | +0.34% | 45만 |
|---|
| 2026.04.30 | ₩35,552 | ₩37,913 | ₩35,404 | ₩37,175 | +4.57% | 32.1만 |
|---|
| 2026.04.29 | ₩35,646 | ₩36,021 | ₩35,022 | ₩35,659 | +0.04% | 40.1만 |
|---|
| 2026.04.28 | ₩35,632 | ₩36,095 | ₩35,042 | ₩35,740 | +0.30% | 25.6만 |
|---|
| 2026.04.27 | ₩35,552 | ₩36,209 | ₩35,160 | ₩35,606 | +0.15% | 20.8만 |
|---|
| 2026.04.24 | ₩33,929 | ₩35,579 | ₩33,593 | ₩35,391 | +4.31% | 22.2만 |
|---|
| 2026.04.23 | ₩34,586 | ₩35,203 | ₩33,285 | ₩34,076 | -1.47% | 33.1만 |
|---|
| 2026.04.22 | ₩34,398 | ₩34,573 | ₩33,848 | ₩34,492 | +0.27% | 28.1만 |
|---|
| 2026.04.21 | ₩34,344 | ₩35,445 | ₩34,016 | ₩34,197 | -0.43% | 28.9만 |
|---|
| 2026.04.20 | ₩32,949 | ₩34,666 | ₩32,949 | ₩34,492 | +4.68% | 20.5만 |
|---|
| 2026.04.17 | ₩32,614 | ₩33,969 | ₩31,765 | ₩33,311 | +2.14% | 33.9만 |
|---|
| 2026.04.16 | ₩32,091 | ₩32,654 | ₩31,997 | ₩32,010 | -0.25% | 33.4만 |
|---|
| 2026.04.15 | ₩32,963 | ₩32,976 | ₩31,876 | ₩32,104 | -2.60% | 25.8만 |
|---|
| 2026.04.14 | ₩33,499 | ₩33,875 | ₩33,110 | ₩33,150 | -1.04% | 35.7만 |
|---|
| 2026.04.13 | ₩32,708 | ₩33,526 | ₩32,520 | ₩33,499 | +2.42% | 21.5만 |
|---|
| 2026.04.10 | ₩32,828 | ₩33,432 | ₩32,828 | ₩33,057 | +0.69% | 17.4만 |
|---|
| 2026.04.09 | ₩31,970 | ₩33,083 | ₩31,715 | ₩32,681 | +2.22% | 33.1만 |
|---|
| 2026.04.08 | ₩31,380 | ₩32,345 | ₩31,366 | ₩32,238 | +2.74% | 37.6만 |
|---|
| 2026.04.07 | ₩30,333 | ₩30,990 | ₩29,783 | ₩30,253 | -0.27% | 25.9만 |
|---|
| 2026.04.06 | ₩29,649 | ₩30,521 | ₩28,965 | ₩30,387 | +2.49% | 30만 |
|---|
| 2026.04.02 | ₩29,743 | ₩30,132 | ₩29,085 | ₩29,756 | +0.05% | 36.9만 |
|---|
| 2026.04.01 | ₩30,360 | ₩31,058 | ₩30,306 | ₩30,333 | -0.09% | 36.2만 |
|---|
| 2026.03.31 | ₩30,078 | ₩30,554 | ₩29,530 | ₩30,159 | +0.27% | 33.1만 |
|---|
| 2026.03.30 | ₩28,965 | ₩29,931 | ₩28,441 | ₩29,636 | +2.32% | 41만 |
|---|
| 2026.03.27 | ₩28,026 | ₩28,790 | ₩27,677 | ₩28,535 | +1.82% | 59.2만 |
|---|
| 2026.03.26 | ₩28,200 | ₩28,790 | ₩27,771 | ₩28,213 | +0.05% | 47만 |
|---|
| 2026.03.25 | ₩28,777 | ₩28,965 | ₩28,200 | ₩28,670 | -0.37% | 32.7만 |
|---|
| 2026.03.24 | ₩27,422 | ₩28,884 | ₩27,408 | ₩28,482 | +3.86% | 39.3만 |
|---|
| 2026.03.23 | ₩26,644 | ₩28,495 | ₩26,644 | ₩27,717 | +4.03% | 52만 |
|---|
| 2026.03.20 | ₩27,073 | ₩27,073 | ₩25,946 | ₩26,751 | -1.19% | 334.9만 |
|---|
| 2026.03.19 | ₩27,234 | ₩27,583 | ₩26,563 | ₩27,019 | -0.79% | 44만 |
|---|
| 2026.03.18 | ₩28,240 | ₩28,281 | ₩27,502 | ₩27,798 | -1.57% | 49.3만 |
|---|
| 2026.03.17 | ₩28,871 | ₩29,193 | ₩28,173 | ₩28,656 | -0.74% | 45.8만 |
|---|
| 2026.03.16 | ₩28,348 | ₩28,871 | ₩28,122 | ₩28,495 | +0.52% | 56.8만 |
|---|
| 2026.03.13 | ₩29,018 | ₩29,401 | ₩27,838 | ₩28,146 | -3.01% | 60만 |
|---|
| 2026.03.12 | ₩30,467 | ₩31,219 | ₩29,394 | ₩29,461 | -3.30% | 64.6만 |
|---|
| 2026.03.11 | ₩31,219 | ₩31,500 | ₩29,944 | ₩31,084 | -0.43% | 61만 |
|---|
| 2026.03.10 | ₩31,138 | ₩32,426 | ₩31,031 | ₩31,433 | +0.95% | 70.9만 |
|---|
| 2026.03.09 | ₩33,258 | ₩33,432 | ₩31,138 | ₩31,863 | -4.20% | 44.7만 |
|---|
| 2026.03.06 | ₩33,929 | ₩34,492 | ₩33,204 | ₩33,553 | -1.11% | 36.6만 |
|---|
| 2026.03.05 | ₩34,787 | ₩35,398 | ₩33,982 | ₩35,176 | +1.12% | 46.4만 |
|---|
| 2026.03.04 | ₩35,981 | ₩36,464 | ₩34,814 | ₩35,552 | -1.19% | 49.2만 |
|---|
| 2026.03.03 | ₩35,860 | ₩36,880 | ₩34,210 | ₩35,767 | -0.26% | 39.8만 |
|---|
| 2026.03.02 | ₩35,123 | ₩37,189 | ₩34,774 | ₩36,947 | +5.19% | 53.1만 |
|---|
| 2026.02.27 | ₩36,545 | ₩36,545 | ₩34,975 | ₩35,096 | -3.96% | 51만 |
|---|
| 2026.02.26 | ₩37,028 | ₩37,645 | ₩36,115 | ₩36,840 | -0.51% | 61.4만 |
|---|
| 2026.02.25 | ₩37,564 | ₩38,047 | ₩36,686 | ₩37,229 | -0.89% | 52.6만 |
|---|
| 2026.02.24 | ₩37,323 | ₩38,664 | ₩36,236 | ₩36,531 | -2.12% | 51만 |
|---|
| 2026.02.23 | ₩37,363 | ₩39,778 | ₩37,363 | ₩37,779 | +1.11% | 116.6만 |
|---|
| 2026.02.20 | ₩31,675 | ₩37,604 | ₩30,870 | ₩37,524 | +18.47% | 149.7만 |
|---|
| 2026.02.19 | ₩31,058 | ₩32,372 | ₩30,917 | ₩32,064 | +3.24% | 89.3만 |
|---|
| 2026.02.18 | ₩34,036 | ₩34,519 | ₩31,165 | ₩31,581 | -7.21% | 118만 |
|---|
| 2026.02.17 | ₩38,664 | ₩38,718 | ₩33,848 | ₩33,848 | -12.46% | 113.3만 |
|---|
| 2026.02.13 | ₩37,162 | ₩37,283 | ₩35,901 | ₩36,263 | -2.42% | 45.7만 |
|---|
| 2026.02.12 | ₩39,751 | ₩40,247 | ₩36,357 | ₩37,470 | -5.74% | 163.7만 |
|---|
| 2026.02.11 | ₩38,557 | ₩39,885 | ₩38,175 | ₩39,872 | +3.41% | 56.6만 |
|---|
| 2026.02.10 | ₩38,785 | ₩39,181 | ₩37,725 | ₩38,020 | -1.97% | 33.9만 |
|---|
| 2026.02.09 | ₩39,832 | ₩39,878 | ₩38,785 | ₩38,973 | -2.16% | 33.4만 |
|---|
| 2026.02.06 | ₩39,952 | ₩40,784 | ₩39,858 | ₩40,167 | +0.54% | 32.2만 |
|---|
| 2026.02.05 | ₩40,610 | ₩41,079 | ₩39,536 | ₩39,845 | -1.88% | 26.2만 |
|---|
| 2026.02.04 | ₩40,985 | ₩41,455 | ₩40,180 | ₩40,972 | -0.03% | 32만 |
|---|
| 2026.02.03 | ₩39,523 | ₩40,771 | ₩39,389 | ₩40,462 | +2.38% | 36.2만 |
|---|
| 2026.02.02 | ₩37,846 | ₩39,684 | ₩37,745 | ₩39,322 | +3.90% | 32.5만 |
|---|
| 2026.01.30 | ₩37,148 | ₩38,222 | ₩37,148 | ₩37,859 | +1.91% | 83.9만 |
|---|
| 2026.01.29 | ₩37,229 | ₩37,886 | ₩36,679 | ₩37,859 | +1.69% | 37.6만 |
|---|
| 2026.01.28 | ₩37,497 | ₩38,181 | ₩36,639 | ₩36,947 | -1.47% | 35.9만 |
|---|
| 2026.01.27 | ₩37,229 | ₩37,739 | ₩36,679 | ₩37,403 | +0.47% | 29.6만 |
|---|
| 2026.01.26 | ₩39,603 | ₩39,603 | ₩37,081 | ₩37,524 | -5.25% | 36.5만 |
|---|
| 2026.01.23 | ₩39,845 | ₩40,636 | ₩39,221 | ₩39,322 | -1.31% | 24.8만 |
|---|
| 2026.01.22 | ₩40,167 | ₩40,663 | ₩39,972 | ₩40,288 | +0.30% | 31.2만 |
|---|
| 2026.01.21 | ₩39,228 | ₩40,294 | ₩39,188 | ₩40,046 | +2.09% | 21.6만 |
|---|
| 2026.01.20 | ₩38,020 | ₩39,402 | ₩38,020 | ₩38,624 | +1.59% | 50.7만 |
|---|
| 2026.01.16 | ₩39,657 | ₩39,818 | ₩38,208 | ₩38,570 | -2.74% | 40.4만 |
|---|
| 2026.01.15 | ₩38,651 | ₩40,100 | ₩38,342 | ₩39,992 | +3.47% | 27.2만 |
|---|
| 2026.01.14 | ₩38,329 | ₩39,181 | ₩37,765 | ₩38,718 | +1.02% | 27.5만 |
|---|
| 2026.01.13 | ₩38,195 | ₩38,611 | ₩37,725 | ₩37,913 | -0.74% | 21.6만 |
|---|
| 2026.01.12 | ₩37,846 | ₩38,772 | ₩37,591 | ₩37,980 | +0.35% | 33.2만 |
|---|
| 2026.01.09 | ₩36,813 | ₩38,235 | ₩36,625 | ₩37,873 | +2.88% | 35만 |
|---|
| 2026.01.08 | ₩35,029 | ₩37,202 | ₩35,029 | ₩36,867 | +5.25% | 26.3만 |
|---|
| 2026.01.07 | ₩35,418 | ₩35,579 | ₩34,693 | ₩35,538 | +0.34% | 26.3만 |
|---|
| 2026.01.06 | ₩34,908 | ₩35,592 | ₩34,613 | ₩35,310 | +1.15% | 28.9만 |
|---|
| 2026.01.05 | ₩34,653 | ₩35,941 | ₩34,653 | ₩34,975 | +0.93% | 25.5만 |
|---|
| 2026.01.02 | ₩34,063 | ₩34,640 | ₩33,714 | ₩34,559 | +1.46% | 19.3만 |
|---|
| 2025.12.31 | ₩34,076 | ₩34,157 | ₩33,204 | ₩33,754 | -0.94% | 25.8만 |
|---|
| 2025.12.30 | ₩34,881 | ₩34,975 | ₩34,210 | ₩34,224 | -1.88% | 18.1만 |
|---|
| 2025.12.29 | ₩34,868 | ₩34,874 | ₩34,485 | ₩34,640 | -0.65% | 23.9만 |
|---|
| 2025.12.26 | ₩35,351 | ₩35,679 | ₩34,747 | ₩35,243 | -0.30% | 22.6만 |
|---|
| 2025.12.24 | ₩35,377 | ₩35,532 | ₩34,962 | ₩35,123 | -0.72% | 14.1만 |
|---|
| 2025.12.23 | ₩35,055 | ₩35,592 | ₩34,641 | ₩35,471 | +1.19% | 28.3만 |
|---|
| 2025.12.22 | ₩34,358 | ₩35,847 | ₩34,304 | ₩35,055 | +2.03% | 32.7만 |
|---|
| 2025.12.19 | ₩34,331 | ₩34,774 | ₩33,741 | ₩34,264 | -0.20% | 90.5만 |
|---|
| 2025.12.18 | ₩33,674 | ₩35,404 | ₩33,674 | ₩34,720 | +3.11% | 46.9만 |
|---|
| 2025.12.17 | ₩32,641 | ₩34,090 | ₩32,332 | ₩33,835 | +3.66% | 36만 |
|---|
| 2025.12.16 | ₩32,185 | ₩33,050 | ₩31,621 | ₩32,855 | +2.08% | 38.9만 |
|---|
| 2025.12.15 | ₩33,942 | ₩33,942 | ₩31,755 | ₩31,903 | -6.01% | 64.4만 |
|---|
| 2025.12.12 | ₩34,157 | ₩34,418 | ₩33,714 | ₩33,821 | -0.98% | 33.6만 |
|---|
| 2025.12.11 | ₩32,399 | ₩34,116 | ₩32,399 | ₩33,794 | +4.31% | 40.7만 |
|---|
| 2025.12.10 | ₩31,353 | ₩32,694 | ₩31,232 | ₩32,426 | +3.42% | 27.8만 |
|---|
| 2025.12.09 | ₩30,709 | ₩31,621 | ₩30,709 | ₩31,353 | +2.10% | 21.2만 |
|---|
| 2025.12.08 | ₩32,104 | ₩32,104 | ₩31,031 | ₩31,071 | -3.22% | 26.3만 |
|---|
| 2025.12.05 | ₩32,305 | ₩32,453 | ₩31,822 | ₩32,077 | -0.71% | 45.6만 |
|---|
| 2025.12.04 | ₩31,742 | ₩32,627 | ₩31,366 | ₩32,292 | +1.73% | 44.5만 |
|---|
| 2025.12.03 | ₩30,601 | ₩32,292 | ₩30,601 | ₩32,024 | +4.65% | 30만 |
|---|
| 2025.12.02 | ₩31,326 | ₩31,326 | ₩30,306 | ₩30,521 | -2.57% | 26.9만 |
|---|
| 2025.12.01 | ₩30,400 | ₩31,581 | ₩30,387 | ₩31,219 | +2.69% | 36.9만 |
|---|
| 2025.11.28 | ₩30,628 | ₩30,830 | ₩30,400 | ₩30,762 | +0.44% | 11.7만 |
|---|
| 2025.11.26 | ₩30,360 | ₩30,749 | ₩30,347 | ₩30,655 | +0.97% | 28.7만 |
|---|
| 2025.11.25 | ₩28,965 | ₩30,789 | ₩28,777 | ₩30,521 | +5.37% | 33.5만 |
|---|
| 2025.11.24 | ₩28,696 | ₩29,287 | ₩28,441 | ₩28,884 | +0.65% | 33.2만 |
|---|
| 2025.11.21 | ₩27,543 | ₩29,179 | ₩27,516 | ₩28,884 | +4.87% | 40.6만 |
|---|
| 2025.11.20 | ₩27,905 | ₩28,428 | ₩27,355 | ₩27,529 | -1.35% | 57.9만 |
|---|
| 2025.11.19 | ₩27,046 | ₩27,717 | ₩26,798 | ₩27,623 | +2.13% | 34.9만 |
|---|
| 2025.11.18 | ₩26,308 | ₩27,006 | ₩26,060 | ₩26,966 | +2.50% | 68.1만 |
|---|
| 2025.11.17 | ₩26,926 | ₩27,697 | ₩26,604 | ₩26,644 | -1.05% | 48만 |
|---|
| 2025.11.14 | ₩26,630 | ₩27,831 | ₩26,630 | ₩27,073 | +1.66% | 71.4만 |
|---|
| 2025.11.13 | ₩27,717 | ₩27,905 | ₩26,885 | ₩27,019 | -2.52% | 41.4만 |
|---|
| 2025.11.12 | ₩27,315 | ₩27,798 | ₩27,060 | ₩27,623 | +1.13% | 24.3만 |
|---|
| 2025.11.11 | ₩27,502 | ₩27,556 | ₩26,765 | ₩27,167 | -1.22% | 40.7만 |
|---|
| 2025.11.10 | ₩27,677 | ₩27,784 | ₩26,416 | ₩27,435 | -0.87% | 46.1만 |
|---|
| 2025.11.07 | ₩27,596 | ₩27,985 | ₩27,315 | ₩27,489 | -0.39% | 38.7만 |
|---|
| 2025.11.06 | ₩27,730 | ₩28,052 | ₩27,395 | ₩27,516 | -0.77% | 56.5만 |
|---|
| 2025.11.05 | ₩27,730 | ₩28,670 | ₩27,355 | ₩27,878 | +0.53% | 53.2만 |
|---|
| 2025.11.04 | ₩27,717 | ₩28,173 | ₩27,301 | ₩27,717 | 0.00% | 49.6만 |
|---|
| 2025.11.03 | ₩29,340 | ₩29,340 | ₩27,878 | ₩28,106 | -4.21% | 77.6만 |
|---|
| 2025.10.31 | ₩28,388 | ₩30,440 | ₩27,784 | ₩29,595 | +4.25% | 68.6만 |
|---|
| 2025.10.30 | ₩29,005 | ₩29,260 | ₩27,596 | ₩28,535 | -1.62% | 84.4만 |
|---|
| 2025.10.29 | ₩27,959 | ₩30,561 | ₩26,429 | ₩29,864 | +6.81% | 246만 |
|---|
| 2025.10.28 | ₩30,695 | ₩31,849 | ₩30,695 | ₩31,634 | +3.06% | 26.4만 |
|---|
| 2025.10.27 | ₩31,473 | ₩31,541 | ₩30,682 | ₩30,682 | -2.51% | 16.2만 |
|---|
| 2025.10.24 | ₩31,608 | ₩32,017 | ₩31,353 | ₩31,433 | -0.55% | 25.6만 |
|---|
| 2025.10.23 | ₩30,923 | ₩31,742 | ₩30,816 | ₩31,715 | +2.56% | 24.1만 |
|---|
| 2025.10.22 | ₩31,017 | ₩31,078 | ₩30,253 | ₩30,789 | -0.74% | 17.6만 |
|---|
| 2025.10.21 | ₩30,588 | ₩31,306 | ₩30,266 | ₩31,192 | +1.97% | 24만 |
|---|
| 2025.10.20 | ₩31,031 | ₩31,259 | ₩30,789 | ₩30,870 | -0.52% | 15.8만 |
|---|
| 2025.10.17 | ₩29,837 | ₩30,554 | ₩29,712 | ₩30,521 | +2.29% | 18.4만 |
|---|
| 2025.10.16 | ₩30,655 | ₩30,803 | ₩29,810 | ₩30,078 | -1.88% | 18.1만 |
|---|
| 2025.10.15 | ₩30,990 | ₩31,353 | ₩30,548 | ₩30,776 | -0.69% | 15.1만 |
|---|
| 2025.10.14 | ₩29,770 | ₩31,098 | ₩29,636 | ₩30,830 | +3.56% | 18.9만 |
|---|
| 2025.10.13 | ₩30,145 | ₩30,736 | ₩29,944 | ₩30,320 | +0.58% | 17.5만 |
|---|
| 2025.10.10 | ₩30,695 | ₩30,816 | ₩29,334 | ₩29,381 | -4.28% | 19.3만 |
|---|