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 | ₩34,898 | ₩35,673 | ₩34,824 | ₩35,032 | +0.38% | 23.2만 |
| 2026.10.08 | ₩34,832 | ₩35,459 | ₩34,458 | ₩34,645 | -0.54% | 44.5만 |
| 2026.10.07 | ₩34,658 | ₩35,246 | ₩34,351 | ₩35,005 | +1.00% | 35.5만 |
| 2026.10.06 | ₩36,434 | ₩36,735 | ₩35,413 | ₩35,459 | -2.68% | 33.7만 |
| 2026.10.05 | ₩34,444 | ₩36,328 | ₩34,444 | ₩36,020 | +4.58% | 38.8만 |
| 2026.10.02 | ₩33,389 | ₩34,511 | ₩33,356 | ₩34,151 | +2.28% | 37.3만 |
| 2026.10.01 | ₩31,266 | ₩32,775 | ₩30,745 | ₩32,735 | +4.70% | 73.7만 |
| 2026.09.30 | ₩32,094 | ₩32,438 | ₩31,466 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,466 |
| -1.96% |
| 43.4만 |
| 2026.09.29 | ₩32,267 | ₩32,521 | ₩31,379 | ₩31,773 | -1.53% | 32.3만 |
|---|
| 2026.09.28 | ₩31,813 | ₩32,548 | ₩31,399 | ₩32,441 | +1.97% | 44.8만 |
|---|
| 2026.09.25 | ₩31,506 | ₩32,161 | ₩31,105 | ₩31,853 | +1.10% | 40.7만 |
|---|
| 2026.09.24 | ₩31,640 | ₩31,933 | ₩31,025 | ₩31,640 | 0.00% | 52.5만 |
|---|
| 2026.09.23 | ₩31,840 | ₩32,628 | ₩31,534 | ₩31,773 | -0.21% | 55.2만 |
|---|
| 2026.09.22 | ₩32,201 | ₩32,568 | ₩31,907 | ₩32,281 | +0.25% | 47.7만 |
|---|
| 2026.09.21 | ₩32,748 | ₩32,748 | ₩31,907 | ₩31,974 | -2.37% | 36만 |
|---|
| 2026.09.18 | ₩32,708 | ₩32,708 | ₩32,000 | ₩32,414 | -0.90% | 138.8만 |
|---|
| 2026.09.17 | ₩33,282 | ₩33,349 | ₩32,775 | ₩32,962 | -0.96% | 35.8만 |
|---|
| 2026.09.16 | ₩33,002 | ₩33,242 | ₩31,913 | ₩32,374 | -1.90% | 39.8만 |
|---|
| 2026.09.15 | ₩32,321 | ₩32,721 | ₩31,626 | ₩32,628 | +0.95% | 67.4만 |
|---|
| 2026.09.14 | ₩33,122 | ₩33,509 | ₩31,933 | ₩32,014 | -3.35% | 63.5만 |
|---|
| 2026.09.11 | ₩34,070 | ₩34,070 | ₩33,189 | ₩33,763 | -0.90% | 27.2만 |
|---|
| 2026.09.10 | ₩33,977 | ₩34,431 | ₩33,363 | ₩33,670 | -0.90% | 28.2만 |
|---|
| 2026.09.09 | ₩35,099 | ₩35,252 | ₩34,057 | ₩34,324 | -2.21% | 35.2만 |
|---|
| 2026.09.08 | ₩35,232 | ₩35,620 | ₩34,678 | ₩34,711 | -1.48% | 36.9만 |
|---|
| 2026.09.04 | ₩34,404 | ₩35,292 | ₩34,404 | ₩35,139 | +2.14% | 29만 |
|---|
| 2026.09.03 | ₩35,566 | ₩35,646 | ₩34,191 | ₩34,444 | -3.15% | 38.6만 |
|---|
| 2026.09.02 | ₩33,509 | ₩35,873 | ₩33,509 | ₩35,112 | +4.78% | 33.2만 |
|---|
| 2026.09.01 | ₩33,149 | ₩33,990 | ₩32,588 | ₩33,843 | +2.10% | 34.1만 |
|---|
| 2026.08.31 | ₩34,030 | ₩34,351 | ₩33,109 | ₩33,469 | -1.65% | 53.4만 |
|---|
| 2026.08.28 | ₩34,484 | ₩34,725 | ₩33,583 | ₩33,817 | -1.94% | 23.4만 |
|---|
| 2026.08.27 | ₩33,523 | ₩34,331 | ₩33,095 | ₩34,271 | +2.23% | 28만 |
|---|
| 2026.08.26 | ₩33,149 | ₩33,763 | ₩32,822 | ₩33,590 | +1.33% | 37.6만 |
|---|
| 2026.08.25 | ₩32,641 | ₩32,962 | ₩32,094 | ₩32,842 | +0.61% | 42.8만 |
|---|
| 2026.08.24 | ₩33,923 | ₩34,698 | ₩32,120 | ₩32,334 | -4.69% | 51.3만 |
|---|
| 2026.08.21 | ₩32,949 | ₩34,017 | ₩32,792 | ₩33,590 | +1.95% | 55.1만 |
|---|
| 2026.08.20 | ₩33,723 | ₩33,750 | ₩31,893 | ₩32,281 | -4.28% | 75.8만 |
|---|
| 2026.08.19 | ₩37,409 | ₩37,850 | ₩33,990 | ₩34,498 | -7.78% | 58.6만 |
|---|
| 2026.08.18 | ₩38,959 | ₩38,959 | ₩36,368 | ₩36,635 | -5.97% | 46.1만 |
|---|
| 2026.08.17 | ₩38,705 | ₩38,999 | ₩38,197 | ₩38,999 | +0.76% | 39.1만 |
|---|
| 2026.08.14 | ₩38,825 | ₩39,239 | ₩38,318 | ₩38,651 | -0.45% | 51.4만 |
|---|
| 2026.08.13 | ₩38,625 | ₩39,333 | ₩37,984 | ₩38,545 | -0.21% | 38.9만 |
|---|
| 2026.08.12 | ₩37,489 | ₩38,785 | ₩36,681 | ₩38,478 | +2.64% | 52.6만 |
|---|
| 2026.08.11 | ₩37,663 | ₩37,863 | ₩36,982 | ₩36,995 | -1.77% | 62.9만 |
|---|
| 2026.08.10 | ₩37,356 | ₩37,810 | ₩36,661 | ₩37,396 | +0.11% | 47.1만 |
|---|
| 2026.08.07 | ₩36,060 | ₩37,703 | ₩36,060 | ₩37,503 | +4.00% | 48.6만 |
|---|
| 2026.08.06 | ₩37,276 | ₩37,276 | ₩35,873 | ₩35,927 | -3.62% | 47.1만 |
|---|
| 2026.08.05 | ₩36,274 | ₩37,329 | ₩36,227 | ₩36,915 | +1.77% | 75.2만 |
|---|
| 2026.08.04 | ₩35,206 | ₩36,100 | ₩33,777 | ₩36,020 | +2.31% | 139만 |
|---|
| 2026.08.03 | ₩37,543 | ₩38,344 | ₩36,514 | ₩37,543 | 0.00% | 40.7만 |
|---|
| 2026.07.31 | ₩35,673 | ₩37,890 | ₩35,359 | ₩37,115 | +4.04% | 69.5만 |
|---|
| 2026.07.30 | ₩37,957 | ₩38,865 | ₩35,439 | ₩35,807 | -5.67% | 79.5만 |
|---|
| 2026.07.29 | ₩40,975 | ₩41,603 | ₩37,783 | ₩38,451 | -6.16% | 38.9만 |
|---|
| 2026.07.28 | ₩41,323 | ₩42,738 | ₩41,109 | ₩41,443 | +0.29% | 35.4만 |
|---|
| 2026.07.27 | ₩41,817 | ₩42,004 | ₩40,388 | ₩40,895 | -2.20% | 44.6만 |
|---|
| 2026.07.24 | ₩40,121 | ₩41,149 | ₩38,999 | ₩41,122 | +2.50% | 33.7만 |
|---|
| 2026.07.23 | ₩39,787 | ₩41,523 | ₩39,399 | ₩39,680 | -0.27% | 48.6만 |
|---|
| 2026.07.22 | ₩39,813 | ₩40,735 | ₩39,506 | ₩39,720 | -0.23% | 38.7만 |
|---|
| 2026.07.21 | ₩39,426 | ₩40,414 | ₩39,199 | ₩39,893 | +1.19% | 29.9만 |
|---|
| 2026.07.20 | ₩39,733 | ₩40,014 | ₩38,504 | ₩38,825 | -2.29% | 35.6만 |
|---|
| 2026.07.17 | ₩38,732 | ₩39,613 | ₩38,090 | ₩39,533 | +2.07% | 34.5만 |
|---|
| 2026.07.16 | ₩38,732 | ₩39,693 | ₩38,558 | ₩39,279 | +1.41% | 38만 |
|---|
| 2026.07.15 | ₩37,917 | ₩38,805 | ₩37,276 | ₩38,732 | +2.15% | 29.1만 |
|---|
| 2026.07.14 | ₩36,835 | ₩37,663 | ₩36,267 | ₩37,570 | +1.99% | 34만 |
|---|
| 2026.07.13 | ₩35,566 | ₩36,688 | ₩35,299 | ₩35,740 | +0.49% | 39.5만 |
|---|
| 2026.07.10 | ₩34,257 | ₩35,580 | ₩34,257 | ₩35,192 | +2.73% | 23.8만 |
|---|
| 2026.07.09 | ₩34,912 | ₩35,353 | ₩33,923 | ₩34,084 | -2.37% | 34.1만 |
|---|
| 2026.07.08 | ₩34,057 | ₩34,925 | ₩33,670 | ₩34,872 | +2.39% | 38.5만 |
|---|
| 2026.07.07 | ₩34,324 | ₩34,444 | ₩33,443 | ₩34,137 | -0.54% | 31.9만 |
|---|
| 2026.07.06 | ₩32,481 | ₩34,605 | ₩32,147 | ₩34,538 | +6.33% | 52.9만 |
|---|
| 2026.07.02 | ₩31,907 | ₩32,802 | ₩31,593 | ₩32,094 | +0.59% | 59.6만 |
|---|
| 2026.07.01 | ₩32,628 | ₩32,808 | ₩31,439 | ₩31,746 | -2.70% | 68.2만 |
|---|
| 2026.06.30 | ₩34,324 | ₩34,571 | ₩32,708 | ₩32,868 | -4.24% | 54.2만 |
|---|
| 2026.06.29 | ₩36,514 | ₩37,022 | ₩33,456 | ₩33,803 | -7.43% | 65.5만 |
|---|
| 2026.06.26 | ₩36,782 | ₩37,489 | ₩36,014 | ₩37,035 | +0.69% | 134.8만 |
|---|
| 2026.06.25 | ₩37,022 | ₩37,636 | ₩36,474 | ₩37,156 | +0.36% | 40.8만 |
|---|
| 2026.06.24 | ₩37,089 | ₩37,583 | ₩36,501 | ₩37,075 | -0.04% | 35.1만 |
|---|
| 2026.06.23 | ₩36,060 | ₩36,848 | ₩35,499 | ₩36,768 | +1.96% | 49.5만 |
|---|
| 2026.06.22 | ₩36,929 | ₩37,530 | ₩36,368 | ₩36,394 | -1.45% | 53.1만 |
|---|
| 2026.06.18 | ₩37,730 | ₩37,783 | ₩36,181 | ₩36,995 | -1.95% | 122.9만 |
|---|
| 2026.06.17 | ₩38,237 | ₩38,732 | ₩37,169 | ₩37,449 | -2.06% | 36.8만 |
|---|
| 2026.06.16 | ₩39,306 | ₩39,773 | ₩37,757 | ₩38,371 | -2.38% | 39.3만 |
|---|
| 2026.06.15 | ₩41,202 | ₩41,202 | ₩38,745 | ₩38,758 | -5.93% | 32.4만 |
|---|
| 2026.06.12 | ₩39,907 | ₩40,895 | ₩39,873 | ₩40,615 | +1.77% | 40만 |
|---|
| 2026.06.11 | ₩38,625 | ₩40,154 | ₩38,197 | ₩39,533 | +2.35% | 41.8만 |
|---|
| 2026.06.10 | ₩38,211 | ₩39,259 | ₩38,090 | ₩38,251 | +0.10% | 51.3만 |
|---|
| 2026.06.09 | ₩37,690 | ₩38,545 | ₩36,908 | ₩38,157 | +1.24% | 44.8만 |
|---|
| 2026.06.08 | ₩36,808 | ₩37,636 | ₩36,178 | ₩37,022 | +0.58% | 47.7만 |
|---|
| 2026.06.05 | ₩37,316 | ₩37,570 | ₩35,706 | ₩36,261 | -2.83% | 47.7만 |
|---|
| 2026.06.04 | ₩37,142 | ₩37,984 | ₩37,142 | ₩37,783 | +1.73% | 28.7만 |
|---|
| 2026.06.03 | ₩37,570 | ₩37,790 | ₩36,995 | ₩37,489 | -0.21% | 25.2만 |
|---|
| 2026.06.02 | ₩36,782 | ₩38,898 | ₩36,782 | ₩37,970 | +3.23% | 52.2만 |
|---|
| 2026.06.01 | ₩37,570 | ₩37,910 | ₩36,114 | ₩37,049 | -1.39% | 36.8만 |
|---|
| 2026.05.29 | ₩37,957 | ₩38,638 | ₩37,570 | ₩38,197 | +0.63% | 59.6만 |
|---|
| 2026.05.28 | ₩37,236 | ₩37,970 | ₩36,728 | ₩37,917 | +1.83% | 48.6만 |
|---|
| 2026.05.27 | ₩36,942 | ₩37,623 | ₩36,615 | ₩37,222 | +0.76% | 35.9만 |
|---|
| 2026.05.26 | ₩36,127 | ₩37,022 | ₩35,606 | ₩36,528 | +1.11% | 46.6만 |
|---|
| 2026.05.22 | ₩34,191 | ₩35,793 | ₩34,191 | ₩35,646 | +4.26% | 31만 |
|---|
| 2026.05.21 | ₩33,202 | ₩34,084 | ₩32,855 | ₩33,990 | +2.37% | 22.6만 |
|---|
| 2026.05.20 | ₩32,842 | ₩33,576 | ₩32,481 | ₩33,550 | +2.16% | 35.9만 |
|---|
| 2026.05.19 | ₩32,187 | ₩32,561 | ₩31,059 | ₩32,468 | +0.87% | 36.4만 |
|---|
| 2026.05.18 | ₩33,630 | ₩33,810 | ₩32,721 | ₩32,882 | -2.22% | 38.3만 |
|---|
| 2026.05.15 | ₩34,458 | ₩34,458 | ₩33,122 | ₩33,897 | -1.63% | 55.3만 |
|---|
| 2026.05.14 | ₩35,606 | ₩35,606 | ₩34,605 | ₩34,872 | -2.06% | 42.1만 |
|---|
| 2026.05.13 | ₩32,468 | ₩35,286 | ₩32,334 | ₩35,072 | +8.02% | 48.5만 |
|---|
| 2026.05.12 | ₩34,645 | ₩35,047 | ₩31,867 | ₩32,267 | -6.86% | 61.1만 |
|---|
| 2026.05.11 | ₩36,341 | ₩36,648 | ₩34,939 | ₩35,045 | -3.56% | 47.5만 |
|---|
| 2026.05.08 | ₩35,660 | ₩37,049 | ₩35,315 | ₩36,354 | +1.95% | 51.6만 |
|---|
| 2026.05.07 | ₩36,274 | ₩37,489 | ₩34,551 | ₩35,299 | -2.69% | 62.2만 |
|---|
| 2026.05.06 | ₩38,144 | ₩38,772 | ₩37,556 | ₩37,703 | -1.16% | 39만 |
|---|
| 2026.05.05 | ₩35,807 | ₩38,090 | ₩34,912 | ₩37,262 | +4.07% | 44.7만 |
|---|
| 2026.05.04 | ₩36,995 | ₩36,995 | ₩34,845 | ₩35,032 | -5.31% | 34.7만 |
|---|
| 2026.05.01 | ₩36,949 | ₩37,690 | ₩36,768 | ₩37,075 | +0.34% | 45만 |
|---|
| 2026.04.30 | ₩35,393 | ₩37,743 | ₩35,246 | ₩37,009 | +4.57% | 32.1만 |
|---|
| 2026.04.29 | ₩35,486 | ₩35,860 | ₩34,865 | ₩35,499 | +0.04% | 40.1만 |
|---|
| 2026.04.28 | ₩35,473 | ₩35,934 | ₩34,885 | ₩35,580 | +0.30% | 25.6만 |
|---|
| 2026.04.27 | ₩35,393 | ₩36,047 | ₩35,003 | ₩35,446 | +0.15% | 20.8만 |
|---|
| 2026.04.24 | ₩33,777 | ₩35,419 | ₩33,443 | ₩35,232 | +4.31% | 22.2만 |
|---|
| 2026.04.23 | ₩34,431 | ₩35,045 | ₩33,135 | ₩33,923 | -1.47% | 33.1만 |
|---|
| 2026.04.22 | ₩34,244 | ₩34,418 | ₩33,696 | ₩34,338 | +0.27% | 28.1만 |
|---|
| 2026.04.21 | ₩34,191 | ₩35,286 | ₩33,863 | ₩34,044 | -0.43% | 28.9만 |
|---|
| 2026.04.20 | ₩32,802 | ₩34,511 | ₩32,802 | ₩34,338 | +4.68% | 20.5만 |
|---|
| 2026.04.17 | ₩32,468 | ₩33,817 | ₩31,622 | ₩33,162 | +2.14% | 33.9만 |
|---|
| 2026.04.16 | ₩31,947 | ₩32,508 | ₩31,853 | ₩31,867 | -0.25% | 33.4만 |
|---|
| 2026.04.15 | ₩32,815 | ₩32,828 | ₩31,733 | ₩31,960 | -2.60% | 25.8만 |
|---|
| 2026.04.14 | ₩33,349 | ₩33,723 | ₩32,962 | ₩33,002 | -1.04% | 35.7만 |
|---|
| 2026.04.13 | ₩32,561 | ₩33,376 | ₩32,374 | ₩33,349 | +2.42% | 21.5만 |
|---|
| 2026.04.10 | ₩32,681 | ₩33,282 | ₩32,681 | ₩32,908 | +0.69% | 17.4만 |
|---|
| 2026.04.09 | ₩31,827 | ₩32,935 | ₩31,573 | ₩32,534 | +2.22% | 33.1만 |
|---|
| 2026.04.08 | ₩31,239 | ₩32,201 | ₩31,226 | ₩32,094 | +2.74% | 37.6만 |
|---|
| 2026.04.07 | ₩30,197 | ₩30,852 | ₩29,650 | ₩30,117 | -0.27% | 25.9만 |
|---|
| 2026.04.06 | ₩29,516 | ₩30,384 | ₩28,835 | ₩30,251 | +2.49% | 30만 |
|---|
| 2026.04.02 | ₩29,610 | ₩29,997 | ₩28,955 | ₩29,623 | +0.05% | 36.9만 |
|---|
| 2026.04.01 | ₩30,224 | ₩30,918 | ₩30,171 | ₩30,197 | -0.09% | 36.2만 |
|---|
| 2026.03.31 | ₩29,943 | ₩30,418 | ₩29,397 | ₩30,024 | +0.27% | 33.1만 |
|---|
| 2026.03.30 | ₩28,835 | ₩29,797 | ₩28,314 | ₩29,503 | +2.32% | 41만 |
|---|
| 2026.03.27 | ₩27,900 | ₩28,661 | ₩27,553 | ₩28,408 | +1.82% | 59.2만 |
|---|
| 2026.03.26 | ₩28,074 | ₩28,661 | ₩27,646 | ₩28,087 | +0.05% | 47만 |
|---|
| 2026.03.25 | ₩28,648 | ₩28,835 | ₩28,074 | ₩28,541 | -0.37% | 32.7만 |
|---|
| 2026.03.24 | ₩27,299 | ₩28,755 | ₩27,286 | ₩28,354 | +3.86% | 39.3만 |
|---|
| 2026.03.23 | ₩26,524 | ₩28,368 | ₩26,524 | ₩27,593 | +4.03% | 52만 |
|---|
| 2026.03.20 | ₩26,952 | ₩26,952 | ₩25,830 | ₩26,631 | -1.19% | 334.9만 |
|---|
| 2026.03.19 | ₩27,112 | ₩27,459 | ₩26,444 | ₩26,898 | -0.79% | 44만 |
|---|
| 2026.03.18 | ₩28,114 | ₩28,154 | ₩27,379 | ₩27,673 | -1.57% | 49.3만 |
|---|
| 2026.03.17 | ₩28,741 | ₩29,062 | ₩28,047 | ₩28,528 | -0.74% | 45.8만 |
|---|
| 2026.03.16 | ₩28,221 | ₩28,741 | ₩27,996 | ₩28,368 | +0.52% | 56.8만 |
|---|
| 2026.03.13 | ₩28,888 | ₩29,269 | ₩27,713 | ₩28,020 | -3.01% | 60만 |
|---|
| 2026.03.12 | ₩30,331 | ₩31,079 | ₩29,262 | ₩29,329 | -3.30% | 64.6만 |
|---|
| 2026.03.11 | ₩31,079 | ₩31,359 | ₩29,810 | ₩30,945 | -0.43% | 61만 |
|---|
| 2026.03.10 | ₩30,999 | ₩32,281 | ₩30,892 | ₩31,292 | +0.95% | 70.9만 |
|---|
| 2026.03.09 | ₩33,109 | ₩33,282 | ₩30,999 | ₩31,720 | -4.20% | 44.7만 |
|---|
| 2026.03.06 | ₩33,777 | ₩34,338 | ₩33,055 | ₩33,403 | -1.11% | 36.6만 |
|---|
| 2026.03.05 | ₩34,631 | ₩35,239 | ₩33,830 | ₩35,019 | +1.12% | 46.4만 |
|---|
| 2026.03.04 | ₩35,820 | ₩36,301 | ₩34,658 | ₩35,393 | -1.19% | 49.2만 |
|---|
| 2026.03.03 | ₩35,700 | ₩36,715 | ₩34,057 | ₩35,606 | -0.26% | 39.8만 |
|---|
| 2026.03.02 | ₩34,965 | ₩37,022 | ₩34,618 | ₩36,782 | +5.19% | 53.1만 |
|---|
| 2026.02.27 | ₩36,381 | ₩36,381 | ₩34,818 | ₩34,939 | -3.96% | 51만 |
|---|
| 2026.02.26 | ₩36,862 | ₩37,476 | ₩35,954 | ₩36,675 | -0.51% | 61.4만 |
|---|
| 2026.02.25 | ₩37,396 | ₩37,877 | ₩36,521 | ₩37,062 | -0.89% | 52.6만 |
|---|
| 2026.02.24 | ₩37,156 | ₩38,491 | ₩36,074 | ₩36,368 | -2.12% | 51만 |
|---|
| 2026.02.23 | ₩37,196 | ₩39,600 | ₩37,196 | ₩37,610 | +1.11% | 116.6만 |
|---|
| 2026.02.20 | ₩31,533 | ₩37,436 | ₩30,731 | ₩37,356 | +18.47% | 149.7만 |
|---|
| 2026.02.19 | ₩30,918 | ₩32,227 | ₩30,778 | ₩31,920 | +3.24% | 89.3만 |
|---|
| 2026.02.18 | ₩33,883 | ₩34,364 | ₩31,025 | ₩31,439 | -7.21% | 118만 |
|---|
| 2026.02.17 | ₩38,491 | ₩38,545 | ₩33,696 | ₩33,696 | -12.46% | 113.3만 |
|---|
| 2026.02.13 | ₩36,995 | ₩37,115 | ₩35,740 | ₩36,100 | -2.42% | 45.7만 |
|---|
| 2026.02.12 | ₩39,573 | ₩40,067 | ₩36,194 | ₩37,302 | -5.74% | 163.7만 |
|---|
| 2026.02.11 | ₩38,384 | ₩39,706 | ₩38,004 | ₩39,693 | +3.41% | 56.6만 |
|---|
| 2026.02.10 | ₩38,611 | ₩39,005 | ₩37,556 | ₩37,850 | -1.97% | 33.9만 |
|---|
| 2026.02.09 | ₩39,653 | ₩39,700 | ₩38,611 | ₩38,798 | -2.16% | 33.4만 |
|---|
| 2026.02.06 | ₩39,773 | ₩40,601 | ₩39,680 | ₩39,987 | +0.54% | 32.2만 |
|---|
| 2026.02.05 | ₩40,428 | ₩40,895 | ₩39,359 | ₩39,666 | -1.88% | 26.2만 |
|---|
| 2026.02.04 | ₩40,802 | ₩41,269 | ₩40,000 | ₩40,788 | -0.03% | 32만 |
|---|
| 2026.02.03 | ₩39,346 | ₩40,588 | ₩39,212 | ₩40,281 | +2.38% | 36.2만 |
|---|
| 2026.02.02 | ₩37,676 | ₩39,506 | ₩37,576 | ₩39,146 | +3.90% | 32.5만 |
|---|
| 2026.01.30 | ₩36,982 | ₩38,050 | ₩36,982 | ₩37,690 | +1.91% | 83.9만 |
|---|
| 2026.01.29 | ₩37,062 | ₩37,716 | ₩36,514 | ₩37,690 | +1.69% | 37.6만 |
|---|
| 2026.01.28 | ₩37,329 | ₩38,010 | ₩36,474 | ₩36,782 | -1.47% | 35.9만 |
|---|
| 2026.01.27 | ₩37,062 | ₩37,570 | ₩36,514 | ₩37,236 | +0.47% | 29.6만 |
|---|
| 2026.01.26 | ₩39,426 | ₩39,426 | ₩36,915 | ₩37,356 | -5.25% | 36.5만 |
|---|
| 2026.01.23 | ₩39,666 | ₩40,454 | ₩39,045 | ₩39,146 | -1.31% | 24.8만 |
|---|
| 2026.01.22 | ₩39,987 | ₩40,481 | ₩39,793 | ₩40,107 | +0.30% | 31.2만 |
|---|
| 2026.01.21 | ₩39,052 | ₩40,114 | ₩39,012 | ₩39,867 | +2.09% | 21.6만 |
|---|
| 2026.01.20 | ₩37,850 | ₩39,226 | ₩37,850 | ₩38,451 | +1.59% | 50.7만 |
|---|
| 2026.01.16 | ₩39,479 | ₩39,640 | ₩38,037 | ₩38,398 | -2.74% | 40.4만 |
|---|
| 2026.01.15 | ₩38,478 | ₩39,920 | ₩38,171 | ₩39,813 | +3.47% | 27.2만 |
|---|
| 2026.01.14 | ₩38,157 | ₩39,005 | ₩37,596 | ₩38,545 | +1.02% | 27.5만 |
|---|
| 2026.01.13 | ₩38,024 | ₩38,438 | ₩37,556 | ₩37,743 | -0.74% | 21.6만 |
|---|
| 2026.01.12 | ₩37,676 | ₩38,598 | ₩37,423 | ₩37,810 | +0.35% | 33.2만 |
|---|
| 2026.01.09 | ₩36,648 | ₩38,064 | ₩36,461 | ₩37,703 | +2.88% | 35만 |
|---|
| 2026.01.08 | ₩34,872 | ₩37,035 | ₩34,872 | ₩36,701 | +5.25% | 26.3만 |
|---|
| 2026.01.07 | ₩35,259 | ₩35,419 | ₩34,538 | ₩35,379 | +0.34% | 26.3만 |
|---|
| 2026.01.06 | ₩34,752 | ₩35,433 | ₩34,458 | ₩35,152 | +1.15% | 28.9만 |
|---|
| 2026.01.05 | ₩34,498 | ₩35,780 | ₩34,498 | ₩34,818 | +0.93% | 25.5만 |
|---|
| 2026.01.02 | ₩33,910 | ₩34,484 | ₩33,563 | ₩34,404 | +1.46% | 19.3만 |
|---|
| 2025.12.31 | ₩33,923 | ₩34,004 | ₩33,055 | ₩33,603 | -0.94% | 25.8만 |
|---|
| 2025.12.30 | ₩34,725 | ₩34,818 | ₩34,057 | ₩34,070 | -1.88% | 18.1만 |
|---|
| 2025.12.29 | ₩34,711 | ₩34,718 | ₩34,331 | ₩34,484 | -0.65% | 23.9만 |
|---|
| 2025.12.26 | ₩35,192 | ₩35,519 | ₩34,591 | ₩35,085 | -0.30% | 22.6만 |
|---|
| 2025.12.24 | ₩35,219 | ₩35,373 | ₩34,805 | ₩34,965 | -0.72% | 14.1만 |
|---|
| 2025.12.23 | ₩34,898 | ₩35,433 | ₩34,486 | ₩35,312 | +1.19% | 28.3만 |
|---|
| 2025.12.22 | ₩34,204 | ₩35,686 | ₩34,151 | ₩34,898 | +2.03% | 32.7만 |
|---|
| 2025.12.19 | ₩34,177 | ₩34,618 | ₩33,590 | ₩34,110 | -0.20% | 90.5만 |
|---|
| 2025.12.18 | ₩33,523 | ₩35,246 | ₩33,523 | ₩34,565 | +3.11% | 46.9만 |
|---|
| 2025.12.17 | ₩32,494 | ₩33,937 | ₩32,187 | ₩33,683 | +3.66% | 36만 |
|---|
| 2025.12.16 | ₩32,040 | ₩32,902 | ₩31,479 | ₩32,708 | +2.08% | 38.9만 |
|---|
| 2025.12.15 | ₩33,790 | ₩33,790 | ₩31,613 | ₩31,760 | -6.01% | 64.4만 |
|---|
| 2025.12.12 | ₩34,004 | ₩34,264 | ₩33,563 | ₩33,670 | -0.98% | 33.6만 |
|---|
| 2025.12.11 | ₩32,254 | ₩33,964 | ₩32,254 | ₩33,643 | +4.31% | 40.7만 |
|---|
| 2025.12.10 | ₩31,212 | ₩32,548 | ₩31,092 | ₩32,281 | +3.42% | 27.8만 |
|---|
| 2025.12.09 | ₩30,571 | ₩31,479 | ₩30,571 | ₩31,212 | +2.10% | 21.2만 |
|---|
| 2025.12.08 | ₩31,960 | ₩31,960 | ₩30,892 | ₩30,932 | -3.22% | 26.3만 |
|---|
| 2025.12.05 | ₩32,161 | ₩32,307 | ₩31,680 | ₩31,933 | -0.71% | 45.6만 |
|---|
| 2025.12.04 | ₩31,600 | ₩32,481 | ₩31,226 | ₩32,147 | +1.73% | 44.5만 |
|---|
| 2025.12.03 | ₩30,464 | ₩32,147 | ₩30,464 | ₩31,880 | +4.65% | 30만 |
|---|
| 2025.12.02 | ₩31,186 | ₩31,186 | ₩30,171 | ₩30,384 | -2.57% | 26.9만 |
|---|
| 2025.12.01 | ₩30,264 | ₩31,439 | ₩30,251 | ₩31,079 | +2.69% | 36.9만 |
|---|
| 2025.11.28 | ₩30,491 | ₩30,691 | ₩30,264 | ₩30,625 | +0.44% | 11.7만 |
|---|
| 2025.11.26 | ₩30,224 | ₩30,611 | ₩30,211 | ₩30,518 | +0.97% | 28.7만 |
|---|
| 2025.11.25 | ₩28,835 | ₩30,651 | ₩28,648 | ₩30,384 | +5.37% | 33.5만 |
|---|
| 2025.11.24 | ₩28,568 | ₩29,155 | ₩28,314 | ₩28,755 | +0.65% | 33.2만 |
|---|
| 2025.11.21 | ₩27,419 | ₩29,049 | ₩27,393 | ₩28,755 | +4.87% | 40.6만 |
|---|
| 2025.11.20 | ₩27,780 | ₩28,301 | ₩27,232 | ₩27,406 | -1.35% | 57.9만 |
|---|
| 2025.11.19 | ₩26,925 | ₩27,593 | ₩26,678 | ₩27,499 | +2.13% | 34.9만 |
|---|
| 2025.11.18 | ₩26,191 | ₩26,885 | ₩25,943 | ₩26,845 | +2.50% | 68.1만 |
|---|
| 2025.11.17 | ₩26,805 | ₩27,573 | ₩26,484 | ₩26,524 | -1.05% | 48만 |
|---|
| 2025.11.14 | ₩26,511 | ₩27,706 | ₩26,511 | ₩26,952 | +1.66% | 71.4만 |
|---|
| 2025.11.13 | ₩27,593 | ₩27,780 | ₩26,765 | ₩26,898 | -2.52% | 41.4만 |
|---|
| 2025.11.12 | ₩27,192 | ₩27,673 | ₩26,938 | ₩27,499 | +1.13% | 24.3만 |
|---|
| 2025.11.11 | ₩27,379 | ₩27,433 | ₩26,645 | ₩27,045 | -1.22% | 40.7만 |
|---|
| 2025.11.10 | ₩27,553 | ₩27,660 | ₩26,297 | ₩27,312 | -0.87% | 46.1만 |
|---|
| 2025.11.07 | ₩27,473 | ₩27,860 | ₩27,192 | ₩27,366 | -0.39% | 38.7만 |
|---|
| 2025.11.06 | ₩27,606 | ₩27,927 | ₩27,272 | ₩27,393 | -0.77% | 56.5만 |
|---|
| 2025.11.05 | ₩27,606 | ₩28,541 | ₩27,232 | ₩27,753 | +0.53% | 53.2만 |
|---|
| 2025.11.04 | ₩27,593 | ₩28,047 | ₩27,179 | ₩27,593 | 0.00% | 49.6만 |
|---|
| 2025.11.03 | ₩29,209 | ₩29,209 | ₩27,753 | ₩27,980 | -4.21% | 77.6만 |
|---|
| 2025.10.31 | ₩28,261 | ₩30,304 | ₩27,660 | ₩29,463 | +4.25% | 68.6만 |
|---|
| 2025.10.30 | ₩28,875 | ₩29,129 | ₩27,473 | ₩28,408 | -1.62% | 84.4만 |
|---|
| 2025.10.29 | ₩27,833 | ₩30,424 | ₩26,311 | ₩29,730 | +6.81% | 246만 |
|---|
| 2025.10.28 | ₩30,558 | ₩31,706 | ₩30,558 | ₩31,493 | +3.06% | 26.4만 |
|---|
| 2025.10.27 | ₩31,332 | ₩31,399 | ₩30,544 | ₩30,544 | -2.51% | 16.2만 |
|---|
| 2025.10.24 | ₩31,466 | ₩31,873 | ₩31,212 | ₩31,292 | -0.55% | 25.6만 |
|---|
| 2025.10.23 | ₩30,785 | ₩31,600 | ₩30,678 | ₩31,573 | +2.56% | 24.1만 |
|---|
| 2025.10.22 | ₩30,878 | ₩30,938 | ₩30,117 | ₩30,651 | -0.74% | 17.6만 |
|---|
| 2025.10.21 | ₩30,451 | ₩31,166 | ₩30,130 | ₩31,052 | +1.97% | 24만 |
|---|
| 2025.10.20 | ₩30,892 | ₩31,119 | ₩30,651 | ₩30,731 | -0.52% | 15.8만 |
|---|
| 2025.10.17 | ₩29,703 | ₩30,418 | ₩29,579 | ₩30,384 | +2.29% | 18.4만 |
|---|
| 2025.10.16 | ₩30,518 | ₩30,665 | ₩29,676 | ₩29,943 | -1.88% | 18.1만 |
|---|
| 2025.10.15 | ₩30,852 | ₩31,212 | ₩30,411 | ₩30,638 | -0.69% | 15.1만 |
|---|
| 2025.10.14 | ₩29,636 | ₩30,959 | ₩29,503 | ₩30,691 | +3.56% | 18.9만 |
|---|
| 2025.10.13 | ₩30,010 | ₩30,598 | ₩29,810 | ₩30,184 | +0.58% | 17.5만 |
|---|
| 2025.10.10 | ₩30,558 | ₩30,678 | ₩29,202 | ₩29,249 | -4.28% | 19.3만 |
|---|