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 | ₩34,913 | ₩35,688 | ₩34,838 | ₩35,047 | +0.38% | 23.2만 |
| 2026.10.08 | ₩34,846 | ₩35,474 | ₩34,472 | ₩34,659 | -0.54% | 44.5만 |
| 2026.10.07 | ₩34,673 | ₩35,260 | ₩34,365 | ₩35,020 | +1.00% | 35.5만 |
| 2026.10.06 | ₩36,450 | ₩36,750 | ₩35,427 | ₩35,474 | -2.68% | 33.7만 |
| 2026.10.05 | ₩34,459 | ₩36,343 | ₩34,459 | ₩36,035 | +4.58% | 38.8만 |
| 2026.10.02 | ₩33,403 | ₩34,526 | ₩33,370 | ₩34,165 | +2.28% | 37.3만 |
| 2026.10.01 | ₩31,279 | ₩32,789 | ₩30,758 | ₩32,749 | +4.70% | 73.7만 |
| 2026.09.30 | ₩32,107 | ₩32,452 | ₩31,479 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,479 |
| -1.96% |
| 43.4만 |
| 2026.09.29 | ₩32,281 | ₩32,535 | ₩31,392 | ₩31,787 | -1.53% | 32.3만 |
|---|
| 2026.09.28 | ₩31,827 | ₩32,561 | ₩31,412 | ₩32,455 | +1.97% | 44.8만 |
|---|
| 2026.09.25 | ₩31,519 | ₩32,174 | ₩31,118 | ₩31,867 | +1.10% | 40.7만 |
|---|
| 2026.09.24 | ₩31,653 | ₩31,947 | ₩31,038 | ₩31,653 | 0.00% | 52.5만 |
|---|
| 2026.09.23 | ₩31,853 | ₩32,642 | ₩31,547 | ₩31,787 | -0.21% | 55.2만 |
|---|
| 2026.09.22 | ₩32,214 | ₩32,582 | ₩31,920 | ₩32,294 | +0.25% | 47.7만 |
|---|
| 2026.09.21 | ₩32,762 | ₩32,762 | ₩31,920 | ₩31,987 | -2.37% | 36만 |
|---|
| 2026.09.18 | ₩32,722 | ₩32,722 | ₩32,014 | ₩32,428 | -0.90% | 138.8만 |
|---|
| 2026.09.17 | ₩33,296 | ₩33,363 | ₩32,789 | ₩32,976 | -0.96% | 35.8만 |
|---|
| 2026.09.16 | ₩33,016 | ₩33,256 | ₩31,927 | ₩32,388 | -1.90% | 39.8만 |
|---|
| 2026.09.15 | ₩32,334 | ₩32,735 | ₩31,640 | ₩32,642 | +0.95% | 67.4만 |
|---|
| 2026.09.14 | ₩33,136 | ₩33,524 | ₩31,947 | ₩32,027 | -3.35% | 63.5만 |
|---|
| 2026.09.11 | ₩34,085 | ₩34,085 | ₩33,203 | ₩33,777 | -0.90% | 27.2만 |
|---|
| 2026.09.10 | ₩33,991 | ₩34,445 | ₩33,377 | ₩33,684 | -0.90% | 28.2만 |
|---|
| 2026.09.09 | ₩35,113 | ₩35,267 | ₩34,071 | ₩34,339 | -2.21% | 35.2만 |
|---|
| 2026.09.08 | ₩35,247 | ₩35,635 | ₩34,693 | ₩34,726 | -1.48% | 36.9만 |
|---|
| 2026.09.04 | ₩34,419 | ₩35,307 | ₩34,419 | ₩35,154 | +2.14% | 29만 |
|---|
| 2026.09.03 | ₩35,581 | ₩35,661 | ₩34,205 | ₩34,459 | -3.15% | 38.6만 |
|---|
| 2026.09.02 | ₩33,524 | ₩35,888 | ₩33,524 | ₩35,127 | +4.78% | 33.2만 |
|---|
| 2026.09.01 | ₩33,163 | ₩34,005 | ₩32,602 | ₩33,858 | +2.10% | 34.1만 |
|---|
| 2026.08.31 | ₩34,045 | ₩34,365 | ₩33,123 | ₩33,483 | -1.65% | 53.4만 |
|---|
| 2026.08.28 | ₩34,499 | ₩34,739 | ₩33,597 | ₩33,831 | -1.94% | 23.4만 |
|---|
| 2026.08.27 | ₩33,537 | ₩34,345 | ₩33,109 | ₩34,285 | +2.23% | 28만 |
|---|
| 2026.08.26 | ₩33,163 | ₩33,777 | ₩32,835 | ₩33,604 | +1.33% | 37.6만 |
|---|
| 2026.08.25 | ₩32,655 | ₩32,976 | ₩32,107 | ₩32,855 | +0.61% | 42.8만 |
|---|
| 2026.08.24 | ₩33,938 | ₩34,713 | ₩32,134 | ₩32,348 | -4.69% | 51.3만 |
|---|
| 2026.08.21 | ₩32,962 | ₩34,031 | ₩32,806 | ₩33,604 | +1.95% | 55.1만 |
|---|
| 2026.08.20 | ₩33,737 | ₩33,764 | ₩31,907 | ₩32,294 | -4.28% | 75.8만 |
|---|
| 2026.08.19 | ₩37,425 | ₩37,866 | ₩34,005 | ₩34,512 | -7.78% | 58.6만 |
|---|
| 2026.08.18 | ₩38,975 | ₩38,975 | ₩36,383 | ₩36,650 | -5.97% | 46.1만 |
|---|
| 2026.08.17 | ₩38,721 | ₩39,015 | ₩38,213 | ₩39,015 | +0.76% | 39.1만 |
|---|
| 2026.08.14 | ₩38,841 | ₩39,255 | ₩38,334 | ₩38,668 | -0.45% | 51.4만 |
|---|
| 2026.08.13 | ₩38,641 | ₩39,349 | ₩38,000 | ₩38,561 | -0.21% | 38.9만 |
|---|
| 2026.08.12 | ₩37,505 | ₩38,801 | ₩36,697 | ₩38,494 | +2.64% | 52.6만 |
|---|
| 2026.08.11 | ₩37,679 | ₩37,879 | ₩36,997 | ₩37,011 | -1.77% | 62.9만 |
|---|
| 2026.08.10 | ₩37,372 | ₩37,826 | ₩36,677 | ₩37,412 | +0.11% | 47.1만 |
|---|
| 2026.08.07 | ₩36,076 | ₩37,719 | ₩36,076 | ₩37,519 | +4.00% | 48.6만 |
|---|
| 2026.08.06 | ₩37,291 | ₩37,291 | ₩35,888 | ₩35,942 | -3.62% | 47.1만 |
|---|
| 2026.08.05 | ₩36,289 | ₩37,345 | ₩36,243 | ₩36,931 | +1.77% | 75.2만 |
|---|
| 2026.08.04 | ₩35,220 | ₩36,116 | ₩33,791 | ₩36,035 | +2.31% | 139만 |
|---|
| 2026.08.03 | ₩37,559 | ₩38,360 | ₩36,530 | ₩37,559 | 0.00% | 40.7만 |
|---|
| 2026.07.31 | ₩35,688 | ₩37,906 | ₩35,374 | ₩37,131 | +4.04% | 69.5만 |
|---|
| 2026.07.30 | ₩37,973 | ₩38,881 | ₩35,454 | ₩35,822 | -5.67% | 79.5만 |
|---|
| 2026.07.29 | ₩40,992 | ₩41,620 | ₩37,799 | ₩38,467 | -6.16% | 38.9만 |
|---|
| 2026.07.28 | ₩41,340 | ₩42,756 | ₩41,126 | ₩41,460 | +0.29% | 35.4만 |
|---|
| 2026.07.27 | ₩41,834 | ₩42,021 | ₩40,405 | ₩40,912 | -2.20% | 44.6만 |
|---|
| 2026.07.24 | ₩40,137 | ₩41,166 | ₩39,015 | ₩41,139 | +2.50% | 33.7만 |
|---|
| 2026.07.23 | ₩39,803 | ₩41,540 | ₩39,416 | ₩39,696 | -0.27% | 48.6만 |
|---|
| 2026.07.22 | ₩39,830 | ₩40,752 | ₩39,523 | ₩39,737 | -0.23% | 38.7만 |
|---|
| 2026.07.21 | ₩39,443 | ₩40,431 | ₩39,215 | ₩39,910 | +1.19% | 29.9만 |
|---|
| 2026.07.20 | ₩39,750 | ₩40,030 | ₩38,521 | ₩38,841 | -2.29% | 35.6만 |
|---|
| 2026.07.17 | ₩38,748 | ₩39,630 | ₩38,106 | ₩39,549 | +2.07% | 34.5만 |
|---|
| 2026.07.16 | ₩38,748 | ₩39,710 | ₩38,574 | ₩39,296 | +1.41% | 38만 |
|---|
| 2026.07.15 | ₩37,933 | ₩38,821 | ₩37,291 | ₩38,748 | +2.15% | 29.1만 |
|---|
| 2026.07.14 | ₩36,850 | ₩37,679 | ₩36,283 | ₩37,585 | +1.99% | 34만 |
|---|
| 2026.07.13 | ₩35,581 | ₩36,703 | ₩35,314 | ₩35,755 | +0.49% | 39.5만 |
|---|
| 2026.07.10 | ₩34,272 | ₩35,595 | ₩34,272 | ₩35,207 | +2.73% | 23.8만 |
|---|
| 2026.07.09 | ₩34,926 | ₩35,367 | ₩33,938 | ₩34,098 | -2.37% | 34.1만 |
|---|
| 2026.07.08 | ₩34,071 | ₩34,940 | ₩33,684 | ₩34,886 | +2.39% | 38.5만 |
|---|
| 2026.07.07 | ₩34,339 | ₩34,459 | ₩33,457 | ₩34,151 | -0.54% | 31.9만 |
|---|
| 2026.07.06 | ₩32,495 | ₩34,619 | ₩32,161 | ₩34,552 | +6.33% | 52.9만 |
|---|
| 2026.07.02 | ₩31,920 | ₩32,815 | ₩31,606 | ₩32,107 | +0.59% | 59.6만 |
|---|
| 2026.07.01 | ₩32,642 | ₩32,822 | ₩31,453 | ₩31,760 | -2.70% | 68.2만 |
|---|
| 2026.06.30 | ₩34,339 | ₩34,586 | ₩32,722 | ₩32,882 | -4.24% | 54.2만 |
|---|
| 2026.06.29 | ₩36,530 | ₩37,038 | ₩33,470 | ₩33,817 | -7.43% | 65.5만 |
|---|
| 2026.06.26 | ₩36,797 | ₩37,505 | ₩36,029 | ₩37,051 | +0.69% | 134.8만 |
|---|
| 2026.06.25 | ₩37,038 | ₩37,652 | ₩36,490 | ₩37,171 | +0.36% | 40.8만 |
|---|
| 2026.06.24 | ₩37,104 | ₩37,599 | ₩36,516 | ₩37,091 | -0.04% | 35.1만 |
|---|
| 2026.06.23 | ₩36,076 | ₩36,864 | ₩35,514 | ₩36,784 | +1.96% | 49.5만 |
|---|
| 2026.06.22 | ₩36,944 | ₩37,545 | ₩36,383 | ₩36,410 | -1.45% | 53.1만 |
|---|
| 2026.06.18 | ₩37,746 | ₩37,799 | ₩36,196 | ₩37,011 | -1.95% | 122.9만 |
|---|
| 2026.06.17 | ₩38,253 | ₩38,748 | ₩37,184 | ₩37,465 | -2.06% | 36.8만 |
|---|
| 2026.06.16 | ₩39,322 | ₩39,790 | ₩37,772 | ₩38,387 | -2.38% | 39.3만 |
|---|
| 2026.06.15 | ₩41,220 | ₩41,220 | ₩38,761 | ₩38,774 | -5.93% | 32.4만 |
|---|
| 2026.06.12 | ₩39,924 | ₩40,912 | ₩39,890 | ₩40,632 | +1.77% | 40만 |
|---|
| 2026.06.11 | ₩38,641 | ₩40,171 | ₩38,213 | ₩39,549 | +2.35% | 41.8만 |
|---|
| 2026.06.10 | ₩38,227 | ₩39,276 | ₩38,106 | ₩38,267 | +0.10% | 51.3만 |
|---|
| 2026.06.09 | ₩37,706 | ₩38,561 | ₩36,924 | ₩38,173 | +1.24% | 44.8만 |
|---|
| 2026.06.08 | ₩36,824 | ₩37,652 | ₩36,193 | ₩37,038 | +0.58% | 47.7만 |
|---|
| 2026.06.05 | ₩37,331 | ₩37,585 | ₩35,721 | ₩36,276 | -2.83% | 47.7만 |
|---|
| 2026.06.04 | ₩37,158 | ₩38,000 | ₩37,158 | ₩37,799 | +1.73% | 28.7만 |
|---|
| 2026.06.03 | ₩37,585 | ₩37,806 | ₩37,011 | ₩37,505 | -0.21% | 25.2만 |
|---|
| 2026.06.02 | ₩36,797 | ₩38,915 | ₩36,797 | ₩37,986 | +3.23% | 52.2만 |
|---|
| 2026.06.01 | ₩37,585 | ₩37,926 | ₩36,129 | ₩37,064 | -1.39% | 36.8만 |
|---|
| 2026.05.29 | ₩37,973 | ₩38,654 | ₩37,585 | ₩38,213 | +0.63% | 59.6만 |
|---|
| 2026.05.28 | ₩37,251 | ₩37,986 | ₩36,744 | ₩37,933 | +1.83% | 48.6만 |
|---|
| 2026.05.27 | ₩36,957 | ₩37,639 | ₩36,630 | ₩37,238 | +0.76% | 35.9만 |
|---|
| 2026.05.26 | ₩36,142 | ₩37,038 | ₩35,621 | ₩36,543 | +1.11% | 46.6만 |
|---|
| 2026.05.22 | ₩34,205 | ₩35,808 | ₩34,205 | ₩35,661 | +4.26% | 31만 |
|---|
| 2026.05.21 | ₩33,216 | ₩34,098 | ₩32,869 | ₩34,005 | +2.37% | 22.6만 |
|---|
| 2026.05.20 | ₩32,855 | ₩33,590 | ₩32,495 | ₩33,564 | +2.16% | 35.9만 |
|---|
| 2026.05.19 | ₩32,201 | ₩32,575 | ₩31,072 | ₩32,481 | +0.87% | 36.4만 |
|---|
| 2026.05.18 | ₩33,644 | ₩33,824 | ₩32,735 | ₩32,896 | -2.22% | 38.3만 |
|---|
| 2026.05.15 | ₩34,472 | ₩34,472 | ₩33,136 | ₩33,911 | -1.63% | 55.3만 |
|---|
| 2026.05.14 | ₩35,621 | ₩35,621 | ₩34,619 | ₩34,886 | -2.06% | 42.1만 |
|---|
| 2026.05.13 | ₩32,481 | ₩35,301 | ₩32,348 | ₩35,087 | +8.02% | 48.5만 |
|---|
| 2026.05.12 | ₩34,659 | ₩35,061 | ₩31,880 | ₩32,281 | -6.86% | 61.1만 |
|---|
| 2026.05.11 | ₩36,356 | ₩36,663 | ₩34,953 | ₩35,060 | -3.56% | 47.5만 |
|---|
| 2026.05.08 | ₩35,675 | ₩37,064 | ₩35,330 | ₩36,369 | +1.95% | 51.6만 |
|---|
| 2026.05.07 | ₩36,289 | ₩37,505 | ₩34,566 | ₩35,314 | -2.69% | 62.2만 |
|---|
| 2026.05.06 | ₩38,160 | ₩38,788 | ₩37,572 | ₩37,719 | -1.16% | 39만 |
|---|
| 2026.05.05 | ₩35,822 | ₩38,106 | ₩34,926 | ₩37,278 | +4.07% | 44.7만 |
|---|
| 2026.05.04 | ₩37,011 | ₩37,011 | ₩34,860 | ₩35,047 | -5.31% | 34.7만 |
|---|
| 2026.05.01 | ₩36,964 | ₩37,706 | ₩36,784 | ₩37,091 | +0.34% | 45만 |
|---|
| 2026.04.30 | ₩35,407 | ₩37,759 | ₩35,260 | ₩37,024 | +4.57% | 32.1만 |
|---|
| 2026.04.29 | ₩35,501 | ₩35,875 | ₩34,880 | ₩35,514 | +0.04% | 40.1만 |
|---|
| 2026.04.28 | ₩35,488 | ₩35,949 | ₩34,900 | ₩35,595 | +0.30% | 25.6만 |
|---|
| 2026.04.27 | ₩35,407 | ₩36,062 | ₩35,017 | ₩35,461 | +0.15% | 20.8만 |
|---|
| 2026.04.24 | ₩33,791 | ₩35,434 | ₩33,457 | ₩35,247 | +4.31% | 22.2만 |
|---|
| 2026.04.23 | ₩34,445 | ₩35,060 | ₩33,149 | ₩33,938 | -1.47% | 33.1만 |
|---|
| 2026.04.22 | ₩34,258 | ₩34,432 | ₩33,711 | ₩34,352 | +0.27% | 28.1만 |
|---|
| 2026.04.21 | ₩34,205 | ₩35,301 | ₩33,878 | ₩34,058 | -0.43% | 28.9만 |
|---|
| 2026.04.20 | ₩32,815 | ₩34,526 | ₩32,815 | ₩34,352 | +4.68% | 20.5만 |
|---|
| 2026.04.17 | ₩32,481 | ₩33,831 | ₩31,636 | ₩33,176 | +2.14% | 33.9만 |
|---|
| 2026.04.16 | ₩31,960 | ₩32,521 | ₩31,867 | ₩31,880 | -0.25% | 33.4만 |
|---|
| 2026.04.15 | ₩32,829 | ₩32,842 | ₩31,746 | ₩31,974 | -2.60% | 25.8만 |
|---|
| 2026.04.14 | ₩33,363 | ₩33,737 | ₩32,976 | ₩33,016 | -1.04% | 35.7만 |
|---|
| 2026.04.13 | ₩32,575 | ₩33,390 | ₩32,388 | ₩33,363 | +2.42% | 21.5만 |
|---|
| 2026.04.10 | ₩32,695 | ₩33,296 | ₩32,695 | ₩32,922 | +0.69% | 17.4만 |
|---|
| 2026.04.09 | ₩31,840 | ₩32,949 | ₩31,586 | ₩32,548 | +2.22% | 33.1만 |
|---|
| 2026.04.08 | ₩31,252 | ₩32,214 | ₩31,239 | ₩32,107 | +2.74% | 37.6만 |
|---|
| 2026.04.07 | ₩30,210 | ₩30,865 | ₩29,662 | ₩30,130 | -0.27% | 25.9만 |
|---|
| 2026.04.06 | ₩29,528 | ₩30,397 | ₩28,847 | ₩30,263 | +2.49% | 30만 |
|---|
| 2026.04.02 | ₩29,622 | ₩30,009 | ₩28,967 | ₩29,635 | +0.05% | 36.9만 |
|---|
| 2026.04.01 | ₩30,237 | ₩30,931 | ₩30,183 | ₩30,210 | -0.09% | 36.2만 |
|---|
| 2026.03.31 | ₩29,956 | ₩30,430 | ₩29,410 | ₩30,036 | +0.27% | 33.1만 |
|---|
| 2026.03.30 | ₩28,847 | ₩29,809 | ₩28,326 | ₩29,515 | +2.32% | 41만 |
|---|
| 2026.03.27 | ₩27,912 | ₩28,673 | ₩27,564 | ₩28,419 | +1.82% | 59.2만 |
|---|
| 2026.03.26 | ₩28,085 | ₩28,673 | ₩27,658 | ₩28,099 | +0.05% | 47만 |
|---|
| 2026.03.25 | ₩28,660 | ₩28,847 | ₩28,085 | ₩28,553 | -0.37% | 32.7만 |
|---|
| 2026.03.24 | ₩27,310 | ₩28,767 | ₩27,297 | ₩28,366 | +3.86% | 39.3만 |
|---|
| 2026.03.23 | ₩26,536 | ₩28,379 | ₩26,536 | ₩27,604 | +4.03% | 52만 |
|---|
| 2026.03.20 | ₩26,963 | ₩26,963 | ₩25,841 | ₩26,642 | -1.19% | 334.9만 |
|---|
| 2026.03.19 | ₩27,123 | ₩27,471 | ₩26,455 | ₩26,910 | -0.79% | 44만 |
|---|
| 2026.03.18 | ₩28,126 | ₩28,166 | ₩27,391 | ₩27,685 | -1.57% | 49.3만 |
|---|
| 2026.03.17 | ₩28,754 | ₩29,074 | ₩28,059 | ₩28,540 | -0.74% | 45.8만 |
|---|
| 2026.03.16 | ₩28,232 | ₩28,754 | ₩28,008 | ₩28,379 | +0.52% | 56.8만 |
|---|
| 2026.03.13 | ₩28,900 | ₩29,281 | ₩27,725 | ₩28,032 | -3.01% | 60만 |
|---|
| 2026.03.12 | ₩30,344 | ₩31,092 | ₩29,275 | ₩29,341 | -3.30% | 64.6만 |
|---|
| 2026.03.11 | ₩31,092 | ₩31,372 | ₩29,822 | ₩30,958 | -0.43% | 61만 |
|---|
| 2026.03.10 | ₩31,012 | ₩32,294 | ₩30,905 | ₩31,306 | +0.95% | 70.9만 |
|---|
| 2026.03.09 | ₩33,123 | ₩33,296 | ₩31,012 | ₩31,733 | -4.20% | 44.7만 |
|---|
| 2026.03.06 | ₩33,791 | ₩34,352 | ₩33,069 | ₩33,417 | -1.11% | 36.6만 |
|---|
| 2026.03.05 | ₩34,646 | ₩35,254 | ₩33,844 | ₩35,033 | +1.12% | 46.4만 |
|---|
| 2026.03.04 | ₩35,835 | ₩36,316 | ₩34,673 | ₩35,407 | -1.19% | 49.2만 |
|---|
| 2026.03.03 | ₩35,715 | ₩36,730 | ₩34,071 | ₩35,621 | -0.26% | 39.8만 |
|---|
| 2026.03.02 | ₩34,980 | ₩37,038 | ₩34,632 | ₩36,797 | +5.19% | 53.1만 |
|---|
| 2026.02.27 | ₩36,396 | ₩36,396 | ₩34,833 | ₩34,953 | -3.96% | 51만 |
|---|
| 2026.02.26 | ₩36,877 | ₩37,492 | ₩35,969 | ₩36,690 | -0.51% | 61.4만 |
|---|
| 2026.02.25 | ₩37,412 | ₩37,893 | ₩36,536 | ₩37,078 | -0.89% | 52.6만 |
|---|
| 2026.02.24 | ₩37,171 | ₩38,507 | ₩36,089 | ₩36,383 | -2.12% | 51만 |
|---|
| 2026.02.23 | ₩37,211 | ₩39,616 | ₩37,211 | ₩37,625 | +1.11% | 116.6만 |
|---|
| 2026.02.20 | ₩31,546 | ₩37,452 | ₩30,744 | ₩37,372 | +18.47% | 149.7만 |
|---|
| 2026.02.19 | ₩30,931 | ₩32,241 | ₩30,791 | ₩31,934 | +3.24% | 89.3만 |
|---|
| 2026.02.18 | ₩33,898 | ₩34,379 | ₩31,038 | ₩31,453 | -7.21% | 118만 |
|---|
| 2026.02.17 | ₩38,507 | ₩38,561 | ₩33,711 | ₩33,711 | -12.46% | 113.3만 |
|---|
| 2026.02.13 | ₩37,011 | ₩37,131 | ₩35,755 | ₩36,116 | -2.42% | 45.7만 |
|---|
| 2026.02.12 | ₩39,590 | ₩40,084 | ₩36,209 | ₩37,318 | -5.74% | 163.7만 |
|---|
| 2026.02.11 | ₩38,400 | ₩39,723 | ₩38,020 | ₩39,710 | +3.41% | 56.6만 |
|---|
| 2026.02.10 | ₩38,628 | ₩39,022 | ₩37,572 | ₩37,866 | -1.97% | 33.9만 |
|---|
| 2026.02.09 | ₩39,670 | ₩39,716 | ₩38,628 | ₩38,815 | -2.16% | 33.4만 |
|---|
| 2026.02.06 | ₩39,790 | ₩40,618 | ₩39,696 | ₩40,004 | +0.54% | 32.2만 |
|---|
| 2026.02.05 | ₩40,445 | ₩40,912 | ₩39,376 | ₩39,683 | -1.88% | 26.2만 |
|---|
| 2026.02.04 | ₩40,819 | ₩41,286 | ₩40,017 | ₩40,805 | -0.03% | 32만 |
|---|
| 2026.02.03 | ₩39,362 | ₩40,605 | ₩39,229 | ₩40,298 | +2.38% | 36.2만 |
|---|
| 2026.02.02 | ₩37,692 | ₩39,523 | ₩37,592 | ₩39,162 | +3.90% | 32.5만 |
|---|
| 2026.01.30 | ₩36,997 | ₩38,066 | ₩36,997 | ₩37,706 | +1.91% | 83.9만 |
|---|
| 2026.01.29 | ₩37,078 | ₩37,732 | ₩36,530 | ₩37,706 | +1.69% | 37.6만 |
|---|
| 2026.01.28 | ₩37,345 | ₩38,026 | ₩36,490 | ₩36,797 | -1.47% | 35.9만 |
|---|
| 2026.01.27 | ₩37,078 | ₩37,585 | ₩36,530 | ₩37,251 | +0.47% | 29.6만 |
|---|
| 2026.01.26 | ₩39,443 | ₩39,443 | ₩36,931 | ₩37,372 | -5.25% | 36.5만 |
|---|
| 2026.01.23 | ₩39,683 | ₩40,471 | ₩39,062 | ₩39,162 | -1.31% | 24.8만 |
|---|
| 2026.01.22 | ₩40,004 | ₩40,498 | ₩39,810 | ₩40,124 | +0.30% | 31.2만 |
|---|
| 2026.01.21 | ₩39,068 | ₩40,131 | ₩39,028 | ₩39,883 | +2.09% | 21.6만 |
|---|
| 2026.01.20 | ₩37,866 | ₩39,242 | ₩37,866 | ₩38,467 | +1.59% | 50.7만 |
|---|
| 2026.01.16 | ₩39,496 | ₩39,656 | ₩38,053 | ₩38,414 | -2.74% | 40.4만 |
|---|
| 2026.01.15 | ₩38,494 | ₩39,937 | ₩38,187 | ₩39,830 | +3.47% | 27.2만 |
|---|
| 2026.01.14 | ₩38,173 | ₩39,022 | ₩37,612 | ₩38,561 | +1.02% | 27.5만 |
|---|
| 2026.01.13 | ₩38,040 | ₩38,454 | ₩37,572 | ₩37,759 | -0.74% | 21.6만 |
|---|
| 2026.01.12 | ₩37,692 | ₩38,614 | ₩37,438 | ₩37,826 | +0.35% | 33.2만 |
|---|
| 2026.01.09 | ₩36,663 | ₩38,080 | ₩36,476 | ₩37,719 | +2.88% | 35만 |
|---|
| 2026.01.08 | ₩34,886 | ₩37,051 | ₩34,886 | ₩36,717 | +5.25% | 26.3만 |
|---|
| 2026.01.07 | ₩35,274 | ₩35,434 | ₩34,552 | ₩35,394 | +0.34% | 26.3만 |
|---|
| 2026.01.06 | ₩34,766 | ₩35,448 | ₩34,472 | ₩35,167 | +1.15% | 28.9만 |
|---|
| 2026.01.05 | ₩34,512 | ₩35,795 | ₩34,512 | ₩34,833 | +0.93% | 25.5만 |
|---|
| 2026.01.02 | ₩33,924 | ₩34,499 | ₩33,577 | ₩34,419 | +1.46% | 19.3만 |
|---|
| 2025.12.31 | ₩33,938 | ₩34,018 | ₩33,069 | ₩33,617 | -0.94% | 25.8만 |
|---|
| 2025.12.30 | ₩34,739 | ₩34,833 | ₩34,071 | ₩34,085 | -1.88% | 18.1만 |
|---|
| 2025.12.29 | ₩34,726 | ₩34,733 | ₩34,345 | ₩34,499 | -0.65% | 23.9만 |
|---|
| 2025.12.26 | ₩35,207 | ₩35,534 | ₩34,606 | ₩35,100 | -0.30% | 22.6만 |
|---|
| 2025.12.24 | ₩35,234 | ₩35,387 | ₩34,820 | ₩34,980 | -0.72% | 14.1만 |
|---|
| 2025.12.23 | ₩34,913 | ₩35,448 | ₩34,500 | ₩35,327 | +1.19% | 28.3만 |
|---|
| 2025.12.22 | ₩34,218 | ₩35,701 | ₩34,165 | ₩34,913 | +2.03% | 32.7만 |
|---|
| 2025.12.19 | ₩34,192 | ₩34,632 | ₩33,604 | ₩34,125 | -0.20% | 90.5만 |
|---|
| 2025.12.18 | ₩33,537 | ₩35,260 | ₩33,537 | ₩34,579 | +3.11% | 46.9만 |
|---|
| 2025.12.17 | ₩32,508 | ₩33,951 | ₩32,201 | ₩33,697 | +3.66% | 36만 |
|---|
| 2025.12.16 | ₩32,054 | ₩32,916 | ₩31,493 | ₩32,722 | +2.08% | 38.9만 |
|---|
| 2025.12.15 | ₩33,804 | ₩33,804 | ₩31,626 | ₩31,773 | -6.01% | 64.4만 |
|---|
| 2025.12.12 | ₩34,018 | ₩34,278 | ₩33,577 | ₩33,684 | -0.98% | 33.6만 |
|---|
| 2025.12.11 | ₩32,268 | ₩33,978 | ₩32,268 | ₩33,657 | +4.31% | 40.7만 |
|---|
| 2025.12.10 | ₩31,225 | ₩32,561 | ₩31,105 | ₩32,294 | +3.42% | 27.8만 |
|---|
| 2025.12.09 | ₩30,584 | ₩31,493 | ₩30,584 | ₩31,225 | +2.10% | 21.2만 |
|---|
| 2025.12.08 | ₩31,974 | ₩31,974 | ₩30,905 | ₩30,945 | -3.22% | 26.3만 |
|---|
| 2025.12.05 | ₩32,174 | ₩32,321 | ₩31,693 | ₩31,947 | -0.71% | 45.6만 |
|---|
| 2025.12.04 | ₩31,613 | ₩32,495 | ₩31,239 | ₩32,161 | +1.73% | 44.5만 |
|---|
| 2025.12.03 | ₩30,477 | ₩32,161 | ₩30,477 | ₩31,893 | +4.65% | 30만 |
|---|
| 2025.12.02 | ₩31,199 | ₩31,199 | ₩30,183 | ₩30,397 | -2.57% | 26.9만 |
|---|
| 2025.12.01 | ₩30,277 | ₩31,453 | ₩30,263 | ₩31,092 | +2.69% | 36.9만 |
|---|
| 2025.11.28 | ₩30,504 | ₩30,704 | ₩30,277 | ₩30,637 | +0.44% | 11.7만 |
|---|
| 2025.11.26 | ₩30,237 | ₩30,624 | ₩30,223 | ₩30,531 | +0.97% | 28.7만 |
|---|
| 2025.11.25 | ₩28,847 | ₩30,664 | ₩28,660 | ₩30,397 | +5.37% | 33.5만 |
|---|
| 2025.11.24 | ₩28,580 | ₩29,168 | ₩28,326 | ₩28,767 | +0.65% | 33.2만 |
|---|
| 2025.11.21 | ₩27,431 | ₩29,061 | ₩27,404 | ₩28,767 | +4.87% | 40.6만 |
|---|
| 2025.11.20 | ₩27,792 | ₩28,313 | ₩27,244 | ₩27,417 | -1.35% | 57.9만 |
|---|
| 2025.11.19 | ₩26,936 | ₩27,604 | ₩26,689 | ₩27,511 | +2.13% | 34.9만 |
|---|
| 2025.11.18 | ₩26,202 | ₩26,896 | ₩25,954 | ₩26,856 | +2.50% | 68.1만 |
|---|
| 2025.11.17 | ₩26,816 | ₩27,584 | ₩26,495 | ₩26,536 | -1.05% | 48만 |
|---|
| 2025.11.14 | ₩26,522 | ₩27,718 | ₩26,522 | ₩26,963 | +1.66% | 71.4만 |
|---|
| 2025.11.13 | ₩27,604 | ₩27,792 | ₩26,776 | ₩26,910 | -2.52% | 41.4만 |
|---|
| 2025.11.12 | ₩27,204 | ₩27,685 | ₩26,950 | ₩27,511 | +1.13% | 24.3만 |
|---|
| 2025.11.11 | ₩27,391 | ₩27,444 | ₩26,656 | ₩27,057 | -1.22% | 40.7만 |
|---|
| 2025.11.10 | ₩27,564 | ₩27,671 | ₩26,308 | ₩27,324 | -0.87% | 46.1만 |
|---|
| 2025.11.07 | ₩27,484 | ₩27,872 | ₩27,204 | ₩27,377 | -0.39% | 38.7만 |
|---|
| 2025.11.06 | ₩27,618 | ₩27,938 | ₩27,284 | ₩27,404 | -0.77% | 56.5만 |
|---|
| 2025.11.05 | ₩27,618 | ₩28,553 | ₩27,244 | ₩27,765 | +0.53% | 53.2만 |
|---|
| 2025.11.04 | ₩27,604 | ₩28,059 | ₩27,190 | ₩27,604 | 0.00% | 49.6만 |
|---|
| 2025.11.03 | ₩29,221 | ₩29,221 | ₩27,765 | ₩27,992 | -4.21% | 77.6만 |
|---|
| 2025.10.31 | ₩28,273 | ₩30,317 | ₩27,671 | ₩29,475 | +4.25% | 68.6만 |
|---|
| 2025.10.30 | ₩28,887 | ₩29,141 | ₩27,484 | ₩28,419 | -1.62% | 84.4만 |
|---|
| 2025.10.29 | ₩27,845 | ₩30,437 | ₩26,322 | ₩29,742 | +6.81% | 246만 |
|---|
| 2025.10.28 | ₩30,571 | ₩31,720 | ₩30,571 | ₩31,506 | +3.06% | 26.4만 |
|---|
| 2025.10.27 | ₩31,346 | ₩31,412 | ₩30,557 | ₩30,557 | -2.51% | 16.2만 |
|---|
| 2025.10.24 | ₩31,479 | ₩31,887 | ₩31,225 | ₩31,306 | -0.55% | 25.6만 |
|---|
| 2025.10.23 | ₩30,798 | ₩31,613 | ₩30,691 | ₩31,586 | +2.56% | 24.1만 |
|---|
| 2025.10.22 | ₩30,891 | ₩30,951 | ₩30,130 | ₩30,664 | -0.74% | 17.6만 |
|---|
| 2025.10.21 | ₩30,464 | ₩31,179 | ₩30,143 | ₩31,065 | +1.97% | 24만 |
|---|
| 2025.10.20 | ₩30,905 | ₩31,132 | ₩30,664 | ₩30,744 | -0.52% | 15.8만 |
|---|
| 2025.10.17 | ₩29,716 | ₩30,430 | ₩29,591 | ₩30,397 | +2.29% | 18.4만 |
|---|
| 2025.10.16 | ₩30,531 | ₩30,678 | ₩29,689 | ₩29,956 | -1.88% | 18.1만 |
|---|
| 2025.10.15 | ₩30,865 | ₩31,225 | ₩30,424 | ₩30,651 | -0.69% | 15.1만 |
|---|
| 2025.10.14 | ₩29,649 | ₩30,971 | ₩29,515 | ₩30,704 | +3.56% | 18.9만 |
|---|
| 2025.10.13 | ₩30,023 | ₩30,611 | ₩29,822 | ₩30,197 | +0.58% | 17.5만 |
|---|
| 2025.10.10 | ₩30,571 | ₩30,691 | ₩29,214 | ₩29,261 | -4.28% | 19.3만 |
|---|