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 | ₩34,990 | ₩35,767 | ₩34,915 | ₩35,124 | +0.38% | 23.2만 |
| 2026.10.08 | ₩34,923 | ₩35,553 | ₩34,548 | ₩34,736 | -0.54% | 44.5만 |
| 2026.10.07 | ₩34,749 | ₩35,338 | ₩34,441 | ₩35,097 | +1.00% | 35.5만 |
| 2026.10.06 | ₩36,530 | ₩36,831 | ₩35,506 | ₩35,553 | -2.68% | 33.7만 |
| 2026.10.05 | ₩34,535 | ₩36,423 | ₩34,535 | ₩36,115 | +4.58% | 38.8만 |
| 2026.10.02 | ₩33,477 | ₩34,602 | ₩33,444 | ₩34,240 | +2.28% | 37.3만 |
| 2026.10.01 | ₩31,348 | ₩32,861 | ₩30,826 | ₩32,821 | +4.70% | 73.7만 |
| 2026.09.30 | ₩32,178 | ₩32,524 | ₩31,549 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,549 |
| -1.96% |
| 43.4만 |
| 2026.09.29 | ₩32,352 | ₩32,607 | ₩31,462 | ₩31,857 | -1.53% | 32.3만 |
|---|
| 2026.09.28 | ₩31,897 | ₩32,633 | ₩31,482 | ₩32,526 | +1.97% | 44.8만 |
|---|
| 2026.09.25 | ₩31,589 | ₩32,245 | ₩31,187 | ₩31,937 | +1.10% | 40.7만 |
|---|
| 2026.09.24 | ₩31,723 | ₩32,017 | ₩31,107 | ₩31,723 | 0.00% | 52.5만 |
|---|
| 2026.09.23 | ₩31,924 | ₩32,714 | ₩31,617 | ₩31,857 | -0.21% | 55.2만 |
|---|
| 2026.09.22 | ₩32,285 | ₩32,653 | ₩31,991 | ₩32,366 | +0.25% | 47.7만 |
|---|
| 2026.09.21 | ₩32,834 | ₩32,834 | ₩31,991 | ₩32,058 | -2.37% | 36만 |
|---|
| 2026.09.18 | ₩32,794 | ₩32,794 | ₩32,084 | ₩32,499 | -0.90% | 138.8만 |
|---|
| 2026.09.17 | ₩33,370 | ₩33,437 | ₩32,861 | ₩33,048 | -0.96% | 35.8만 |
|---|
| 2026.09.16 | ₩33,089 | ₩33,330 | ₩31,997 | ₩32,459 | -1.90% | 39.8만 |
|---|
| 2026.09.15 | ₩32,406 | ₩32,807 | ₩31,709 | ₩32,714 | +0.95% | 67.4만 |
|---|
| 2026.09.14 | ₩33,209 | ₩33,598 | ₩32,017 | ₩32,098 | -3.35% | 63.5만 |
|---|
| 2026.09.11 | ₩34,160 | ₩34,160 | ₩33,276 | ₩33,852 | -0.90% | 27.2만 |
|---|
| 2026.09.10 | ₩34,066 | ₩34,521 | ₩33,450 | ₩33,758 | -0.90% | 28.2만 |
|---|
| 2026.09.09 | ₩35,191 | ₩35,345 | ₩34,147 | ₩34,414 | -2.21% | 35.2만 |
|---|
| 2026.09.08 | ₩35,325 | ₩35,713 | ₩34,769 | ₩34,803 | -1.48% | 36.9만 |
|---|
| 2026.09.04 | ₩34,495 | ₩35,385 | ₩34,495 | ₩35,231 | +2.14% | 29만 |
|---|
| 2026.09.03 | ₩35,660 | ₩35,740 | ₩34,280 | ₩34,535 | -3.15% | 38.6만 |
|---|
| 2026.09.02 | ₩33,598 | ₩35,968 | ₩33,598 | ₩35,204 | +4.78% | 33.2만 |
|---|
| 2026.09.01 | ₩33,236 | ₩34,080 | ₩32,674 | ₩33,932 | +2.10% | 34.1만 |
|---|
| 2026.08.31 | ₩34,120 | ₩34,441 | ₩33,196 | ₩33,557 | -1.65% | 53.4만 |
|---|
| 2026.08.28 | ₩34,575 | ₩34,816 | ₩33,671 | ₩33,906 | -1.94% | 23.4만 |
|---|
| 2026.08.27 | ₩33,611 | ₩34,421 | ₩33,182 | ₩34,361 | +2.23% | 28만 |
|---|
| 2026.08.26 | ₩33,236 | ₩33,852 | ₩32,908 | ₩33,678 | +1.33% | 37.6만 |
|---|
| 2026.08.25 | ₩32,727 | ₩33,048 | ₩32,178 | ₩32,928 | +0.61% | 42.8만 |
|---|
| 2026.08.24 | ₩34,013 | ₩34,789 | ₩32,205 | ₩32,419 | -4.69% | 51.3만 |
|---|
| 2026.08.21 | ₩33,035 | ₩34,106 | ₩32,878 | ₩33,678 | +1.95% | 55.1만 |
|---|
| 2026.08.20 | ₩33,812 | ₩33,839 | ₩31,977 | ₩32,366 | -4.28% | 75.8만 |
|---|
| 2026.08.19 | ₩37,508 | ₩37,950 | ₩34,080 | ₩34,588 | -7.78% | 58.6만 |
|---|
| 2026.08.18 | ₩39,061 | ₩39,061 | ₩36,463 | ₩36,731 | -5.97% | 46.1만 |
|---|
| 2026.08.17 | ₩38,807 | ₩39,101 | ₩38,298 | ₩39,101 | +0.76% | 39.1만 |
|---|
| 2026.08.14 | ₩38,927 | ₩39,342 | ₩38,418 | ₩38,753 | -0.45% | 51.4만 |
|---|
| 2026.08.13 | ₩38,726 | ₩39,436 | ₩38,083 | ₩38,646 | -0.21% | 38.9만 |
|---|
| 2026.08.12 | ₩37,588 | ₩38,887 | ₩36,778 | ₩38,579 | +2.64% | 52.6만 |
|---|
| 2026.08.11 | ₩37,762 | ₩37,963 | ₩37,079 | ₩37,093 | -1.77% | 62.9만 |
|---|
| 2026.08.10 | ₩37,454 | ₩37,909 | ₩36,758 | ₩37,494 | +0.11% | 47.1만 |
|---|
| 2026.08.07 | ₩36,155 | ₩37,802 | ₩36,155 | ₩37,601 | +4.00% | 48.6만 |
|---|
| 2026.08.06 | ₩37,374 | ₩37,374 | ₩35,968 | ₩36,021 | -3.62% | 47.1만 |
|---|
| 2026.08.05 | ₩36,369 | ₩37,427 | ₩36,323 | ₩37,012 | +1.77% | 75.2만 |
|---|
| 2026.08.04 | ₩35,298 | ₩36,195 | ₩33,865 | ₩36,115 | +2.31% | 139만 |
|---|
| 2026.08.03 | ₩37,642 | ₩38,445 | ₩36,610 | ₩37,642 | 0.00% | 40.7만 |
|---|
| 2026.07.31 | ₩35,767 | ₩37,990 | ₩35,452 | ₩37,213 | +4.04% | 69.5만 |
|---|
| 2026.07.30 | ₩38,057 | ₩38,967 | ₩35,532 | ₩35,901 | -5.67% | 79.5만 |
|---|
| 2026.07.29 | ₩41,083 | ₩41,712 | ₩37,883 | ₩38,552 | -6.16% | 38.9만 |
|---|
| 2026.07.28 | ₩41,431 | ₩42,851 | ₩41,217 | ₩41,552 | +0.29% | 35.4만 |
|---|
| 2026.07.27 | ₩41,927 | ₩42,114 | ₩40,494 | ₩41,003 | -2.20% | 44.6만 |
|---|
| 2026.07.24 | ₩40,226 | ₩41,257 | ₩39,101 | ₩41,230 | +2.50% | 33.7만 |
|---|
| 2026.07.23 | ₩39,891 | ₩41,632 | ₩39,503 | ₩39,784 | -0.27% | 48.6만 |
|---|
| 2026.07.22 | ₩39,918 | ₩40,842 | ₩39,610 | ₩39,824 | -0.23% | 38.7만 |
|---|
| 2026.07.21 | ₩39,530 | ₩40,521 | ₩39,302 | ₩39,998 | +1.19% | 29.9만 |
|---|
| 2026.07.20 | ₩39,838 | ₩40,119 | ₩38,606 | ₩38,927 | -2.29% | 35.6만 |
|---|
| 2026.07.17 | ₩38,833 | ₩39,717 | ₩38,191 | ₩39,637 | +2.07% | 34.5만 |
|---|
| 2026.07.16 | ₩38,833 | ₩39,797 | ₩38,659 | ₩39,382 | +1.41% | 38만 |
|---|
| 2026.07.15 | ₩38,016 | ₩38,907 | ₩37,374 | ₩38,833 | +2.15% | 29.1만 |
|---|
| 2026.07.14 | ₩36,932 | ₩37,762 | ₩36,363 | ₩37,668 | +1.99% | 34만 |
|---|
| 2026.07.13 | ₩35,660 | ₩36,785 | ₩35,392 | ₩35,834 | +0.49% | 39.5만 |
|---|
| 2026.07.10 | ₩34,347 | ₩35,673 | ₩34,347 | ₩35,285 | +2.73% | 23.8만 |
|---|
| 2026.07.09 | ₩35,004 | ₩35,445 | ₩34,013 | ₩34,173 | -2.37% | 34.1만 |
|---|
| 2026.07.08 | ₩34,147 | ₩35,017 | ₩33,758 | ₩34,963 | +2.39% | 38.5만 |
|---|
| 2026.07.07 | ₩34,414 | ₩34,535 | ₩33,531 | ₩34,227 | -0.54% | 31.9만 |
|---|
| 2026.07.06 | ₩32,566 | ₩34,696 | ₩32,232 | ₩34,629 | +6.33% | 52.9만 |
|---|
| 2026.07.02 | ₩31,991 | ₩32,888 | ₩31,676 | ₩32,178 | +0.59% | 59.6만 |
|---|
| 2026.07.01 | ₩32,714 | ₩32,895 | ₩31,522 | ₩31,830 | -2.70% | 68.2만 |
|---|
| 2026.06.30 | ₩34,414 | ₩34,662 | ₩32,794 | ₩32,955 | -4.24% | 54.2만 |
|---|
| 2026.06.29 | ₩36,610 | ₩37,119 | ₩33,544 | ₩33,892 | -7.43% | 65.5만 |
|---|
| 2026.06.26 | ₩36,878 | ₩37,588 | ₩36,108 | ₩37,133 | +0.69% | 134.8만 |
|---|
| 2026.06.25 | ₩37,119 | ₩37,735 | ₩36,570 | ₩37,253 | +0.36% | 40.8만 |
|---|
| 2026.06.24 | ₩37,186 | ₩37,682 | ₩36,597 | ₩37,173 | -0.04% | 35.1만 |
|---|
| 2026.06.23 | ₩36,155 | ₩36,945 | ₩35,593 | ₩36,865 | +1.96% | 49.5만 |
|---|
| 2026.06.22 | ₩37,026 | ₩37,628 | ₩36,463 | ₩36,490 | -1.45% | 53.1만 |
|---|
| 2026.06.18 | ₩37,829 | ₩37,883 | ₩36,276 | ₩37,093 | -1.95% | 122.9만 |
|---|
| 2026.06.17 | ₩38,338 | ₩38,833 | ₩37,267 | ₩37,548 | -2.06% | 36.8만 |
|---|
| 2026.06.16 | ₩39,409 | ₩39,878 | ₩37,856 | ₩38,472 | -2.38% | 39.3만 |
|---|
| 2026.06.15 | ₩41,311 | ₩41,311 | ₩38,847 | ₩38,860 | -5.93% | 32.4만 |
|---|
| 2026.06.12 | ₩40,012 | ₩41,003 | ₩39,978 | ₩40,721 | +1.77% | 40만 |
|---|
| 2026.06.11 | ₩38,726 | ₩40,259 | ₩38,298 | ₩39,637 | +2.35% | 41.8만 |
|---|
| 2026.06.10 | ₩38,311 | ₩39,362 | ₩38,191 | ₩38,351 | +0.10% | 51.3만 |
|---|
| 2026.06.09 | ₩37,789 | ₩38,646 | ₩37,005 | ₩38,258 | +1.24% | 44.8만 |
|---|
| 2026.06.08 | ₩36,905 | ₩37,735 | ₩36,273 | ₩37,119 | +0.58% | 47.7만 |
|---|
| 2026.06.05 | ₩37,414 | ₩37,668 | ₩35,800 | ₩36,356 | -2.83% | 47.7만 |
|---|
| 2026.06.04 | ₩37,240 | ₩38,083 | ₩37,240 | ₩37,883 | +1.73% | 28.7만 |
|---|
| 2026.06.03 | ₩37,668 | ₩37,889 | ₩37,093 | ₩37,588 | -0.21% | 25.2만 |
|---|
| 2026.06.02 | ₩36,878 | ₩39,001 | ₩36,878 | ₩38,070 | +3.23% | 52.2만 |
|---|
| 2026.06.01 | ₩37,668 | ₩38,010 | ₩36,209 | ₩37,146 | -1.39% | 36.8만 |
|---|
| 2026.05.29 | ₩38,057 | ₩38,740 | ₩37,668 | ₩38,298 | +0.63% | 59.6만 |
|---|
| 2026.05.28 | ₩37,334 | ₩38,070 | ₩36,825 | ₩38,016 | +1.83% | 48.6만 |
|---|
| 2026.05.27 | ₩37,039 | ₩37,722 | ₩36,711 | ₩37,320 | +0.76% | 35.9만 |
|---|
| 2026.05.26 | ₩36,222 | ₩37,119 | ₩35,700 | ₩36,624 | +1.11% | 46.6만 |
|---|
| 2026.05.22 | ₩34,280 | ₩35,887 | ₩34,280 | ₩35,740 | +4.26% | 31만 |
|---|
| 2026.05.21 | ₩33,290 | ₩34,173 | ₩32,941 | ₩34,080 | +2.37% | 22.6만 |
|---|
| 2026.05.20 | ₩32,928 | ₩33,664 | ₩32,566 | ₩33,638 | +2.16% | 35.9만 |
|---|
| 2026.05.19 | ₩32,272 | ₩32,647 | ₩31,140 | ₩32,553 | +0.87% | 36.4만 |
|---|
| 2026.05.18 | ₩33,718 | ₩33,899 | ₩32,807 | ₩32,968 | -2.22% | 38.3만 |
|---|
| 2026.05.15 | ₩34,548 | ₩34,548 | ₩33,209 | ₩33,986 | -1.63% | 55.3만 |
|---|
| 2026.05.14 | ₩35,700 | ₩35,700 | ₩34,696 | ₩34,963 | -2.06% | 42.1만 |
|---|
| 2026.05.13 | ₩32,553 | ₩35,378 | ₩32,419 | ₩35,164 | +8.02% | 48.5만 |
|---|
| 2026.05.12 | ₩34,736 | ₩35,139 | ₩31,950 | ₩32,352 | -6.86% | 61.1만 |
|---|
| 2026.05.11 | ₩36,436 | ₩36,744 | ₩35,030 | ₩35,137 | -3.56% | 47.5만 |
|---|
| 2026.05.08 | ₩35,753 | ₩37,146 | ₩35,408 | ₩36,450 | +1.95% | 51.6만 |
|---|
| 2026.05.07 | ₩36,369 | ₩37,588 | ₩34,642 | ₩35,392 | -2.69% | 62.2만 |
|---|
| 2026.05.06 | ₩38,244 | ₩38,873 | ₩37,655 | ₩37,802 | -1.16% | 39만 |
|---|
| 2026.05.05 | ₩35,901 | ₩38,191 | ₩35,004 | ₩37,360 | +4.07% | 44.7만 |
|---|
| 2026.05.04 | ₩37,093 | ₩37,093 | ₩34,937 | ₩35,124 | -5.31% | 34.7만 |
|---|
| 2026.05.01 | ₩37,046 | ₩37,789 | ₩36,865 | ₩37,173 | +0.34% | 45만 |
|---|
| 2026.04.30 | ₩35,486 | ₩37,842 | ₩35,338 | ₩37,106 | +4.57% | 32.1만 |
|---|
| 2026.04.29 | ₩35,579 | ₩35,954 | ₩34,957 | ₩35,593 | +0.04% | 40.1만 |
|---|
| 2026.04.28 | ₩35,566 | ₩36,028 | ₩34,977 | ₩35,673 | +0.30% | 25.6만 |
|---|
| 2026.04.27 | ₩35,486 | ₩36,142 | ₩35,095 | ₩35,539 | +0.15% | 20.8만 |
|---|
| 2026.04.24 | ₩33,865 | ₩35,512 | ₩33,531 | ₩35,325 | +4.31% | 22.2만 |
|---|
| 2026.04.23 | ₩34,521 | ₩35,137 | ₩33,223 | ₩34,013 | -1.47% | 33.1만 |
|---|
| 2026.04.22 | ₩34,334 | ₩34,508 | ₩33,785 | ₩34,428 | +0.27% | 28.1만 |
|---|
| 2026.04.21 | ₩34,280 | ₩35,378 | ₩33,952 | ₩34,133 | -0.43% | 28.9만 |
|---|
| 2026.04.20 | ₩32,888 | ₩34,602 | ₩32,888 | ₩34,428 | +4.68% | 20.5만 |
|---|
| 2026.04.17 | ₩32,553 | ₩33,906 | ₩31,705 | ₩33,249 | +2.14% | 33.9만 |
|---|
| 2026.04.16 | ₩32,031 | ₩32,593 | ₩31,937 | ₩31,950 | -0.25% | 33.4만 |
|---|
| 2026.04.15 | ₩32,901 | ₩32,915 | ₩31,817 | ₩32,044 | -2.60% | 25.8만 |
|---|
| 2026.04.14 | ₩33,437 | ₩33,812 | ₩33,048 | ₩33,089 | -1.04% | 35.7만 |
|---|
| 2026.04.13 | ₩32,647 | ₩33,464 | ₩32,459 | ₩33,437 | +2.42% | 21.5만 |
|---|
| 2026.04.10 | ₩32,767 | ₩33,370 | ₩32,767 | ₩32,995 | +0.69% | 17.4만 |
|---|
| 2026.04.09 | ₩31,910 | ₩33,022 | ₩31,656 | ₩32,620 | +2.22% | 33.1만 |
|---|
| 2026.04.08 | ₩31,321 | ₩32,285 | ₩31,308 | ₩32,178 | +2.74% | 37.6만 |
|---|
| 2026.04.07 | ₩30,277 | ₩30,933 | ₩29,728 | ₩30,196 | -0.27% | 25.9만 |
|---|
| 2026.04.06 | ₩29,594 | ₩30,464 | ₩28,911 | ₩30,330 | +2.49% | 30만 |
|---|
| 2026.04.02 | ₩29,687 | ₩30,076 | ₩29,031 | ₩29,701 | +0.05% | 36.9만 |
|---|
| 2026.04.01 | ₩30,303 | ₩31,000 | ₩30,250 | ₩30,277 | -0.09% | 36.2만 |
|---|
| 2026.03.31 | ₩30,022 | ₩30,498 | ₩29,474 | ₩30,103 | +0.27% | 33.1만 |
|---|
| 2026.03.30 | ₩28,911 | ₩29,875 | ₩28,388 | ₩29,580 | +2.32% | 41만 |
|---|
| 2026.03.27 | ₩27,973 | ₩28,737 | ₩27,625 | ₩28,482 | +1.82% | 59.2만 |
|---|
| 2026.03.26 | ₩28,147 | ₩28,737 | ₩27,719 | ₩28,161 | +0.05% | 47만 |
|---|
| 2026.03.25 | ₩28,723 | ₩28,911 | ₩28,147 | ₩28,616 | -0.37% | 32.7만 |
|---|
| 2026.03.24 | ₩27,371 | ₩28,830 | ₩27,357 | ₩28,429 | +3.86% | 39.3만 |
|---|
| 2026.03.23 | ₩26,594 | ₩28,442 | ₩26,594 | ₩27,665 | +4.03% | 52만 |
|---|
| 2026.03.20 | ₩27,023 | ₩27,023 | ₩25,898 | ₩26,701 | -1.19% | 334.9만 |
|---|
| 2026.03.19 | ₩27,183 | ₩27,531 | ₩26,514 | ₩26,969 | -0.79% | 44만 |
|---|
| 2026.03.18 | ₩28,188 | ₩28,228 | ₩27,451 | ₩27,746 | -1.57% | 49.3만 |
|---|
| 2026.03.17 | ₩28,817 | ₩29,138 | ₩28,121 | ₩28,603 | -0.74% | 45.8만 |
|---|
| 2026.03.16 | ₩28,295 | ₩28,817 | ₩28,070 | ₩28,442 | +0.52% | 56.8만 |
|---|
| 2026.03.13 | ₩28,964 | ₩29,346 | ₩27,786 | ₩28,094 | -3.01% | 60만 |
|---|
| 2026.03.12 | ₩30,411 | ₩31,160 | ₩29,339 | ₩29,406 | -3.30% | 64.6만 |
|---|
| 2026.03.11 | ₩31,160 | ₩31,442 | ₩29,888 | ₩31,026 | -0.43% | 61만 |
|---|
| 2026.03.10 | ₩31,080 | ₩32,366 | ₩30,973 | ₩31,375 | +0.95% | 70.9만 |
|---|
| 2026.03.09 | ₩33,196 | ₩33,370 | ₩31,080 | ₩31,803 | -4.20% | 44.7만 |
|---|
| 2026.03.06 | ₩33,865 | ₩34,428 | ₩33,142 | ₩33,490 | -1.11% | 36.6만 |
|---|
| 2026.03.05 | ₩34,722 | ₩35,332 | ₩33,919 | ₩35,111 | +1.12% | 46.4만 |
|---|
| 2026.03.04 | ₩35,914 | ₩36,396 | ₩34,749 | ₩35,486 | -1.19% | 49.2만 |
|---|
| 2026.03.03 | ₩35,794 | ₩36,811 | ₩34,147 | ₩35,700 | -0.26% | 39.8만 |
|---|
| 2026.03.02 | ₩35,057 | ₩37,119 | ₩34,709 | ₩36,878 | +5.19% | 53.1만 |
|---|
| 2026.02.27 | ₩36,477 | ₩36,477 | ₩34,910 | ₩35,030 | -3.96% | 51만 |
|---|
| 2026.02.26 | ₩36,959 | ₩37,575 | ₩36,048 | ₩36,771 | -0.51% | 61.4만 |
|---|
| 2026.02.25 | ₩37,494 | ₩37,976 | ₩36,617 | ₩37,159 | -0.89% | 52.6만 |
|---|
| 2026.02.24 | ₩37,253 | ₩38,592 | ₩36,169 | ₩36,463 | -2.12% | 51만 |
|---|
| 2026.02.23 | ₩37,293 | ₩39,704 | ₩37,293 | ₩37,708 | +1.11% | 116.6만 |
|---|
| 2026.02.20 | ₩31,616 | ₩37,534 | ₩30,812 | ₩37,454 | +18.47% | 149.7만 |
|---|
| 2026.02.19 | ₩31,000 | ₩32,312 | ₩30,859 | ₩32,004 | +3.24% | 89.3만 |
|---|
| 2026.02.18 | ₩33,972 | ₩34,455 | ₩31,107 | ₩31,522 | -7.21% | 118만 |
|---|
| 2026.02.17 | ₩38,592 | ₩38,646 | ₩33,785 | ₩33,785 | -12.46% | 113.3만 |
|---|
| 2026.02.13 | ₩37,093 | ₩37,213 | ₩35,834 | ₩36,195 | -2.42% | 45.7만 |
|---|
| 2026.02.12 | ₩39,677 | ₩40,172 | ₩36,289 | ₩37,401 | -5.74% | 163.7만 |
|---|
| 2026.02.11 | ₩38,485 | ₩39,811 | ₩38,104 | ₩39,797 | +3.41% | 56.6만 |
|---|
| 2026.02.10 | ₩38,713 | ₩39,108 | ₩37,655 | ₩37,950 | -1.97% | 33.9만 |
|---|
| 2026.02.09 | ₩39,757 | ₩39,804 | ₩38,713 | ₩38,900 | -2.16% | 33.4만 |
|---|
| 2026.02.06 | ₩39,878 | ₩40,708 | ₩39,784 | ₩40,092 | +0.54% | 32.2만 |
|---|
| 2026.02.05 | ₩40,534 | ₩41,003 | ₩39,463 | ₩39,771 | -1.88% | 26.2만 |
|---|
| 2026.02.04 | ₩40,909 | ₩41,378 | ₩40,105 | ₩40,896 | -0.03% | 32만 |
|---|
| 2026.02.03 | ₩39,449 | ₩40,695 | ₩39,315 | ₩40,387 | +2.38% | 36.2만 |
|---|
| 2026.02.02 | ₩37,775 | ₩39,610 | ₩37,675 | ₩39,248 | +3.90% | 32.5만 |
|---|
| 2026.01.30 | ₩37,079 | ₩38,150 | ₩37,079 | ₩37,789 | +1.91% | 83.9만 |
|---|
| 2026.01.29 | ₩37,159 | ₩37,816 | ₩36,610 | ₩37,789 | +1.69% | 37.6만 |
|---|
| 2026.01.28 | ₩37,427 | ₩38,110 | ₩36,570 | ₩36,878 | -1.47% | 35.9만 |
|---|
| 2026.01.27 | ₩37,159 | ₩37,668 | ₩36,610 | ₩37,334 | +0.47% | 29.6만 |
|---|
| 2026.01.26 | ₩39,530 | ₩39,530 | ₩37,012 | ₩37,454 | -5.25% | 36.5만 |
|---|
| 2026.01.23 | ₩39,771 | ₩40,561 | ₩39,148 | ₩39,248 | -1.31% | 24.8만 |
|---|
| 2026.01.22 | ₩40,092 | ₩40,588 | ₩39,898 | ₩40,213 | +0.30% | 31.2만 |
|---|
| 2026.01.21 | ₩39,155 | ₩40,219 | ₩39,115 | ₩39,972 | +2.09% | 21.6만 |
|---|
| 2026.01.20 | ₩37,950 | ₩39,329 | ₩37,950 | ₩38,552 | +1.59% | 50.7만 |
|---|
| 2026.01.16 | ₩39,583 | ₩39,744 | ₩38,137 | ₩38,499 | -2.74% | 40.4만 |
|---|
| 2026.01.15 | ₩38,579 | ₩40,025 | ₩38,271 | ₩39,918 | +3.47% | 27.2만 |
|---|
| 2026.01.14 | ₩38,258 | ₩39,108 | ₩37,695 | ₩38,646 | +1.02% | 27.5만 |
|---|
| 2026.01.13 | ₩38,124 | ₩38,539 | ₩37,655 | ₩37,842 | -0.74% | 21.6만 |
|---|
| 2026.01.12 | ₩37,775 | ₩38,699 | ₩37,521 | ₩37,909 | +0.35% | 33.2만 |
|---|
| 2026.01.09 | ₩36,744 | ₩38,164 | ₩36,557 | ₩37,802 | +2.88% | 35만 |
|---|
| 2026.01.08 | ₩34,963 | ₩37,133 | ₩34,963 | ₩36,798 | +5.25% | 26.3만 |
|---|
| 2026.01.07 | ₩35,352 | ₩35,512 | ₩34,629 | ₩35,472 | +0.34% | 26.3만 |
|---|
| 2026.01.06 | ₩34,843 | ₩35,526 | ₩34,548 | ₩35,245 | +1.15% | 28.9만 |
|---|
| 2026.01.05 | ₩34,588 | ₩35,874 | ₩34,588 | ₩34,910 | +0.93% | 25.5만 |
|---|
| 2026.01.02 | ₩33,999 | ₩34,575 | ₩33,651 | ₩34,495 | +1.46% | 19.3만 |
|---|
| 2025.12.31 | ₩34,013 | ₩34,093 | ₩33,142 | ₩33,691 | -0.94% | 25.8만 |
|---|
| 2025.12.30 | ₩34,816 | ₩34,910 | ₩34,147 | ₩34,160 | -1.88% | 18.1만 |
|---|
| 2025.12.29 | ₩34,803 | ₩34,809 | ₩34,421 | ₩34,575 | -0.65% | 23.9만 |
|---|
| 2025.12.26 | ₩35,285 | ₩35,613 | ₩34,682 | ₩35,178 | -0.30% | 22.6만 |
|---|
| 2025.12.24 | ₩35,312 | ₩35,466 | ₩34,896 | ₩35,057 | -0.72% | 14.1만 |
|---|
| 2025.12.23 | ₩34,990 | ₩35,526 | ₩34,576 | ₩35,405 | +1.19% | 28.3만 |
|---|
| 2025.12.22 | ₩34,294 | ₩35,780 | ₩34,240 | ₩34,990 | +2.03% | 32.7만 |
|---|
| 2025.12.19 | ₩34,267 | ₩34,709 | ₩33,678 | ₩34,200 | -0.20% | 90.5만 |
|---|
| 2025.12.18 | ₩33,611 | ₩35,338 | ₩33,611 | ₩34,655 | +3.11% | 46.9만 |
|---|
| 2025.12.17 | ₩32,580 | ₩34,026 | ₩32,272 | ₩33,772 | +3.66% | 36만 |
|---|
| 2025.12.16 | ₩32,125 | ₩32,988 | ₩31,562 | ₩32,794 | +2.08% | 38.9만 |
|---|
| 2025.12.15 | ₩33,879 | ₩33,879 | ₩31,696 | ₩31,843 | -6.01% | 64.4만 |
|---|
| 2025.12.12 | ₩34,093 | ₩34,354 | ₩33,651 | ₩33,758 | -0.98% | 33.6만 |
|---|
| 2025.12.11 | ₩32,339 | ₩34,053 | ₩32,339 | ₩33,731 | +4.31% | 40.7만 |
|---|
| 2025.12.10 | ₩31,294 | ₩32,633 | ₩31,174 | ₩32,366 | +3.42% | 27.8만 |
|---|
| 2025.12.09 | ₩30,652 | ₩31,562 | ₩30,652 | ₩31,294 | +2.10% | 21.2만 |
|---|
| 2025.12.08 | ₩32,044 | ₩32,044 | ₩30,973 | ₩31,013 | -3.22% | 26.3만 |
|---|
| 2025.12.05 | ₩32,245 | ₩32,392 | ₩31,763 | ₩32,017 | -0.71% | 45.6만 |
|---|
| 2025.12.04 | ₩31,683 | ₩32,566 | ₩31,308 | ₩32,232 | +1.73% | 44.5만 |
|---|
| 2025.12.03 | ₩30,544 | ₩32,232 | ₩30,544 | ₩31,964 | +4.65% | 30만 |
|---|
| 2025.12.02 | ₩31,268 | ₩31,268 | ₩30,250 | ₩30,464 | -2.57% | 26.9만 |
|---|
| 2025.12.01 | ₩30,344 | ₩31,522 | ₩30,330 | ₩31,160 | +2.69% | 36.9만 |
|---|
| 2025.11.28 | ₩30,571 | ₩30,772 | ₩30,344 | ₩30,705 | +0.44% | 11.7만 |
|---|
| 2025.11.26 | ₩30,303 | ₩30,692 | ₩30,290 | ₩30,598 | +0.97% | 28.7만 |
|---|
| 2025.11.25 | ₩28,911 | ₩30,732 | ₩28,723 | ₩30,464 | +5.37% | 33.5만 |
|---|
| 2025.11.24 | ₩28,643 | ₩29,232 | ₩28,388 | ₩28,830 | +0.65% | 33.2만 |
|---|
| 2025.11.21 | ₩27,491 | ₩29,125 | ₩27,465 | ₩28,830 | +4.87% | 40.6만 |
|---|
| 2025.11.20 | ₩27,853 | ₩28,375 | ₩27,304 | ₩27,478 | -1.35% | 57.9만 |
|---|
| 2025.11.19 | ₩26,996 | ₩27,665 | ₩26,748 | ₩27,572 | +2.13% | 34.9만 |
|---|
| 2025.11.18 | ₩26,259 | ₩26,956 | ₩26,012 | ₩26,916 | +2.50% | 68.1만 |
|---|
| 2025.11.17 | ₩26,875 | ₩27,645 | ₩26,554 | ₩26,594 | -1.05% | 48만 |
|---|
| 2025.11.14 | ₩26,581 | ₩27,779 | ₩26,581 | ₩27,023 | +1.66% | 71.4만 |
|---|
| 2025.11.13 | ₩27,665 | ₩27,853 | ₩26,835 | ₩26,969 | -2.52% | 41.4만 |
|---|
| 2025.11.12 | ₩27,264 | ₩27,746 | ₩27,009 | ₩27,572 | +1.13% | 24.3만 |
|---|
| 2025.11.11 | ₩27,451 | ₩27,505 | ₩26,715 | ₩27,116 | -1.22% | 40.7만 |
|---|
| 2025.11.10 | ₩27,625 | ₩27,732 | ₩26,366 | ₩27,384 | -0.87% | 46.1만 |
|---|
| 2025.11.07 | ₩27,545 | ₩27,933 | ₩27,264 | ₩27,438 | -0.39% | 38.7만 |
|---|
| 2025.11.06 | ₩27,679 | ₩28,000 | ₩27,344 | ₩27,465 | -0.77% | 56.5만 |
|---|
| 2025.11.05 | ₩27,679 | ₩28,616 | ₩27,304 | ₩27,826 | +0.53% | 53.2만 |
|---|
| 2025.11.04 | ₩27,665 | ₩28,121 | ₩27,250 | ₩27,665 | 0.00% | 49.6만 |
|---|
| 2025.11.03 | ₩29,286 | ₩29,286 | ₩27,826 | ₩28,054 | -4.21% | 77.6만 |
|---|
| 2025.10.31 | ₩28,335 | ₩30,384 | ₩27,732 | ₩29,540 | +4.25% | 68.6만 |
|---|
| 2025.10.30 | ₩28,951 | ₩29,205 | ₩27,545 | ₩28,482 | -1.62% | 84.4만 |
|---|
| 2025.10.29 | ₩27,906 | ₩30,504 | ₩26,380 | ₩29,808 | +6.81% | 246만 |
|---|
| 2025.10.28 | ₩30,638 | ₩31,790 | ₩30,638 | ₩31,576 | +3.06% | 26.4만 |
|---|
| 2025.10.27 | ₩31,415 | ₩31,482 | ₩30,625 | ₩30,625 | -2.51% | 16.2만 |
|---|
| 2025.10.24 | ₩31,549 | ₩31,957 | ₩31,294 | ₩31,375 | -0.55% | 25.6만 |
|---|
| 2025.10.23 | ₩30,866 | ₩31,683 | ₩30,759 | ₩31,656 | +2.56% | 24.1만 |
|---|
| 2025.10.22 | ₩30,960 | ₩31,020 | ₩30,196 | ₩30,732 | -0.74% | 17.6만 |
|---|
| 2025.10.21 | ₩30,531 | ₩31,247 | ₩30,210 | ₩31,134 | +1.97% | 24만 |
|---|
| 2025.10.20 | ₩30,973 | ₩31,201 | ₩30,732 | ₩30,812 | -0.52% | 15.8만 |
|---|
| 2025.10.17 | ₩29,781 | ₩30,498 | ₩29,657 | ₩30,464 | +2.29% | 18.4만 |
|---|
| 2025.10.16 | ₩30,598 | ₩30,745 | ₩29,754 | ₩30,022 | -1.88% | 18.1만 |
|---|
| 2025.10.15 | ₩30,933 | ₩31,294 | ₩30,491 | ₩30,718 | -0.69% | 15.1만 |
|---|
| 2025.10.14 | ₩29,714 | ₩31,040 | ₩29,580 | ₩30,772 | +3.56% | 18.9만 |
|---|
| 2025.10.13 | ₩30,089 | ₩30,678 | ₩29,888 | ₩30,263 | +0.58% | 17.5만 |
|---|
| 2025.10.10 | ₩30,638 | ₩30,759 | ₩29,279 | ₩29,326 | -4.28% | 19.3만 |
|---|