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 | ₩34,875 | ₩35,649 | ₩34,800 | ₩35,009 | +0.38% | 23.2만 |
| 2026.10.08 | ₩34,808 | ₩35,436 | ₩34,435 | ₩34,622 | -0.54% | 44.5만 |
| 2026.10.07 | ₩34,635 | ₩35,222 | ₩34,328 | ₩34,982 | +1.00% | 35.5만 |
| 2026.10.06 | ₩36,410 | ₩36,710 | ₩35,389 | ₩35,436 | -2.68% | 33.7만 |
| 2026.10.05 | ₩34,421 | ₩36,303 | ₩34,421 | ₩35,996 | +4.58% | 38.8만 |
| 2026.10.02 | ₩33,367 | ₩34,488 | ₩33,334 | ₩34,128 | +2.28% | 37.3만 |
| 2026.10.01 | ₩31,245 | ₩32,753 | ₩30,724 | ₩32,713 | +4.70% | 73.7만 |
| 2026.09.30 | ₩32,072 | ₩32,417 | ₩31,445 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,445 |
| -1.96% |
| 43.4만 |
| 2026.09.29 | ₩32,246 | ₩32,499 | ₩31,358 | ₩31,752 | -1.53% | 32.3만 |
|---|
| 2026.09.28 | ₩31,792 | ₩32,526 | ₩31,378 | ₩32,419 | +1.97% | 44.8만 |
|---|
| 2026.09.25 | ₩31,485 | ₩32,139 | ₩31,085 | ₩31,832 | +1.10% | 40.7만 |
|---|
| 2026.09.24 | ₩31,619 | ₩31,912 | ₩31,005 | ₩31,619 | 0.00% | 52.5만 |
|---|
| 2026.09.23 | ₩31,819 | ₩32,606 | ₩31,513 | ₩31,752 | -0.21% | 55.2만 |
|---|
| 2026.09.22 | ₩32,179 | ₩32,546 | ₩31,886 | ₩32,259 | +0.25% | 47.7만 |
|---|
| 2026.09.21 | ₩32,726 | ₩32,726 | ₩31,886 | ₩31,952 | -2.37% | 36만 |
|---|
| 2026.09.18 | ₩32,686 | ₩32,686 | ₩31,979 | ₩32,393 | -0.90% | 138.8만 |
|---|
| 2026.09.17 | ₩33,260 | ₩33,327 | ₩32,753 | ₩32,940 | -0.96% | 35.8만 |
|---|
| 2026.09.16 | ₩32,980 | ₩33,220 | ₩31,892 | ₩32,353 | -1.90% | 39.8만 |
|---|
| 2026.09.15 | ₩32,299 | ₩32,700 | ₩31,605 | ₩32,606 | +0.95% | 67.4만 |
|---|
| 2026.09.14 | ₩33,100 | ₩33,487 | ₩31,912 | ₩31,992 | -3.35% | 63.5만 |
|---|
| 2026.09.11 | ₩34,048 | ₩34,048 | ₩33,167 | ₩33,741 | -0.90% | 27.2만 |
|---|
| 2026.09.10 | ₩33,954 | ₩34,408 | ₩33,340 | ₩33,647 | -0.90% | 28.2만 |
|---|
| 2026.09.09 | ₩35,075 | ₩35,229 | ₩34,034 | ₩34,301 | -2.21% | 35.2만 |
|---|
| 2026.09.08 | ₩35,209 | ₩35,596 | ₩34,655 | ₩34,688 | -1.48% | 36.9만 |
|---|
| 2026.09.04 | ₩34,381 | ₩35,269 | ₩34,381 | ₩35,115 | +2.14% | 29만 |
|---|
| 2026.09.03 | ₩35,543 | ₩35,623 | ₩34,168 | ₩34,421 | -3.15% | 38.6만 |
|---|
| 2026.09.02 | ₩33,487 | ₩35,850 | ₩33,487 | ₩35,089 | +4.78% | 33.2만 |
|---|
| 2026.09.01 | ₩33,127 | ₩33,968 | ₩32,566 | ₩33,821 | +2.10% | 34.1만 |
|---|
| 2026.08.31 | ₩34,008 | ₩34,328 | ₩33,087 | ₩33,447 | -1.65% | 53.4만 |
|---|
| 2026.08.28 | ₩34,461 | ₩34,702 | ₩33,561 | ₩33,794 | -1.94% | 23.4만 |
|---|
| 2026.08.27 | ₩33,500 | ₩34,308 | ₩33,073 | ₩34,248 | +2.23% | 28만 |
|---|
| 2026.08.26 | ₩33,127 | ₩33,741 | ₩32,800 | ₩33,567 | +1.33% | 37.6만 |
|---|
| 2026.08.25 | ₩32,620 | ₩32,940 | ₩32,072 | ₩32,820 | +0.61% | 42.8만 |
|---|
| 2026.08.24 | ₩33,901 | ₩34,675 | ₩32,099 | ₩32,313 | -4.69% | 51.3만 |
|---|
| 2026.08.21 | ₩32,927 | ₩33,994 | ₩32,770 | ₩33,567 | +1.95% | 55.1만 |
|---|
| 2026.08.20 | ₩33,701 | ₩33,727 | ₩31,872 | ₩32,259 | -4.28% | 75.8만 |
|---|
| 2026.08.19 | ₩37,384 | ₩37,825 | ₩33,968 | ₩34,475 | -7.78% | 58.6만 |
|---|
| 2026.08.18 | ₩38,933 | ₩38,933 | ₩36,343 | ₩36,610 | -5.97% | 46.1만 |
|---|
| 2026.08.17 | ₩38,679 | ₩38,973 | ₩38,172 | ₩38,973 | +0.76% | 39.1만 |
|---|
| 2026.08.14 | ₩38,799 | ₩39,213 | ₩38,292 | ₩38,626 | -0.45% | 51.4만 |
|---|
| 2026.08.13 | ₩38,599 | ₩39,306 | ₩37,958 | ₩38,519 | -0.21% | 38.9만 |
|---|
| 2026.08.12 | ₩37,464 | ₩38,759 | ₩36,657 | ₩38,452 | +2.64% | 52.6만 |
|---|
| 2026.08.11 | ₩37,638 | ₩37,838 | ₩36,957 | ₩36,971 | -1.77% | 62.9만 |
|---|
| 2026.08.10 | ₩37,331 | ₩37,785 | ₩36,637 | ₩37,371 | +0.11% | 47.1만 |
|---|
| 2026.08.07 | ₩36,036 | ₩37,678 | ₩36,036 | ₩37,478 | +4.00% | 48.6만 |
|---|
| 2026.08.06 | ₩37,251 | ₩37,251 | ₩35,850 | ₩35,903 | -3.62% | 47.1만 |
|---|
| 2026.08.05 | ₩36,250 | ₩37,304 | ₩36,203 | ₩36,891 | +1.77% | 75.2만 |
|---|
| 2026.08.04 | ₩35,182 | ₩36,076 | ₩33,754 | ₩35,996 | +2.31% | 139만 |
|---|
| 2026.08.03 | ₩37,518 | ₩38,319 | ₩36,490 | ₩37,518 | 0.00% | 40.7만 |
|---|
| 2026.07.31 | ₩35,649 | ₩37,865 | ₩35,336 | ₩37,091 | +4.04% | 69.5만 |
|---|
| 2026.07.30 | ₩37,932 | ₩38,839 | ₩35,416 | ₩35,783 | -5.67% | 79.5만 |
|---|
| 2026.07.29 | ₩40,948 | ₩41,575 | ₩37,758 | ₩38,425 | -6.16% | 38.9만 |
|---|
| 2026.07.28 | ₩41,295 | ₩42,710 | ₩41,081 | ₩41,415 | +0.29% | 35.4만 |
|---|
| 2026.07.27 | ₩41,789 | ₩41,976 | ₩40,361 | ₩40,868 | -2.20% | 44.6만 |
|---|
| 2026.07.24 | ₩40,094 | ₩41,121 | ₩38,973 | ₩41,095 | +2.50% | 33.7만 |
|---|
| 2026.07.23 | ₩39,760 | ₩41,495 | ₩39,373 | ₩39,653 | -0.27% | 48.6만 |
|---|
| 2026.07.22 | ₩39,787 | ₩40,708 | ₩39,480 | ₩39,693 | -0.23% | 38.7만 |
|---|
| 2026.07.21 | ₩39,400 | ₩40,387 | ₩39,173 | ₩39,867 | +1.19% | 29.9만 |
|---|
| 2026.07.20 | ₩39,707 | ₩39,987 | ₩38,479 | ₩38,799 | -2.29% | 35.6만 |
|---|
| 2026.07.17 | ₩38,706 | ₩39,587 | ₩38,065 | ₩39,507 | +2.07% | 34.5만 |
|---|
| 2026.07.16 | ₩38,706 | ₩39,667 | ₩38,532 | ₩39,253 | +1.41% | 38만 |
|---|
| 2026.07.15 | ₩37,892 | ₩38,779 | ₩37,251 | ₩38,706 | +2.15% | 29.1만 |
|---|
| 2026.07.14 | ₩36,810 | ₩37,638 | ₩36,243 | ₩37,545 | +1.99% | 34만 |
|---|
| 2026.07.13 | ₩35,543 | ₩36,664 | ₩35,276 | ₩35,716 | +0.49% | 39.5만 |
|---|
| 2026.07.10 | ₩34,235 | ₩35,556 | ₩34,235 | ₩35,169 | +2.73% | 23.8만 |
|---|
| 2026.07.09 | ₩34,889 | ₩35,329 | ₩33,901 | ₩34,061 | -2.37% | 34.1만 |
|---|
| 2026.07.08 | ₩34,034 | ₩34,902 | ₩33,647 | ₩34,848 | +2.39% | 38.5만 |
|---|
| 2026.07.07 | ₩34,301 | ₩34,421 | ₩33,420 | ₩34,114 | -0.54% | 31.9만 |
|---|
| 2026.07.06 | ₩32,459 | ₩34,582 | ₩32,126 | ₩34,515 | +6.33% | 52.9만 |
|---|
| 2026.07.02 | ₩31,886 | ₩32,780 | ₩31,572 | ₩32,072 | +0.59% | 59.6만 |
|---|
| 2026.07.01 | ₩32,606 | ₩32,786 | ₩31,418 | ₩31,725 | -2.70% | 68.2만 |
|---|
| 2026.06.30 | ₩34,301 | ₩34,548 | ₩32,686 | ₩32,846 | -4.24% | 54.2만 |
|---|
| 2026.06.29 | ₩36,490 | ₩36,997 | ₩33,434 | ₩33,781 | -7.43% | 65.5만 |
|---|
| 2026.06.26 | ₩36,757 | ₩37,464 | ₩35,990 | ₩37,011 | +0.69% | 134.8만 |
|---|
| 2026.06.25 | ₩36,997 | ₩37,611 | ₩36,450 | ₩37,131 | +0.36% | 40.8만 |
|---|
| 2026.06.24 | ₩37,064 | ₩37,558 | ₩36,477 | ₩37,051 | -0.04% | 35.1만 |
|---|
| 2026.06.23 | ₩36,036 | ₩36,824 | ₩35,476 | ₩36,744 | +1.96% | 49.5만 |
|---|
| 2026.06.22 | ₩36,904 | ₩37,505 | ₩36,343 | ₩36,370 | -1.45% | 53.1만 |
|---|
| 2026.06.18 | ₩37,705 | ₩37,758 | ₩36,156 | ₩36,971 | -1.95% | 122.9만 |
|---|
| 2026.06.17 | ₩38,212 | ₩38,706 | ₩37,144 | ₩37,424 | -2.06% | 36.8만 |
|---|
| 2026.06.16 | ₩39,280 | ₩39,747 | ₩37,731 | ₩38,345 | -2.38% | 39.3만 |
|---|
| 2026.06.15 | ₩41,175 | ₩41,175 | ₩38,719 | ₩38,732 | -5.93% | 32.4만 |
|---|
| 2026.06.12 | ₩39,880 | ₩40,868 | ₩39,847 | ₩40,588 | +1.77% | 40만 |
|---|
| 2026.06.11 | ₩38,599 | ₩40,127 | ₩38,172 | ₩39,507 | +2.35% | 41.8만 |
|---|
| 2026.06.10 | ₩38,185 | ₩39,233 | ₩38,065 | ₩38,225 | +0.10% | 51.3만 |
|---|
| 2026.06.09 | ₩37,665 | ₩38,519 | ₩36,884 | ₩38,132 | +1.24% | 44.8만 |
|---|
| 2026.06.08 | ₩36,784 | ₩37,611 | ₩36,154 | ₩36,997 | +0.58% | 47.7만 |
|---|
| 2026.06.05 | ₩37,291 | ₩37,545 | ₩35,683 | ₩36,237 | -2.83% | 47.7만 |
|---|
| 2026.06.04 | ₩37,117 | ₩37,958 | ₩37,117 | ₩37,758 | +1.73% | 28.7만 |
|---|
| 2026.06.03 | ₩37,545 | ₩37,765 | ₩36,971 | ₩37,464 | -0.21% | 25.2만 |
|---|
| 2026.06.02 | ₩36,757 | ₩38,873 | ₩36,757 | ₩37,945 | +3.23% | 52.2만 |
|---|
| 2026.06.01 | ₩37,545 | ₩37,885 | ₩36,090 | ₩37,024 | -1.39% | 36.8만 |
|---|
| 2026.05.29 | ₩37,932 | ₩38,612 | ₩37,545 | ₩38,172 | +0.63% | 59.6만 |
|---|
| 2026.05.28 | ₩37,211 | ₩37,945 | ₩36,704 | ₩37,892 | +1.83% | 48.6만 |
|---|
| 2026.05.27 | ₩36,917 | ₩37,598 | ₩36,590 | ₩37,198 | +0.76% | 35.9만 |
|---|
| 2026.05.26 | ₩36,103 | ₩36,997 | ₩35,583 | ₩36,503 | +1.11% | 46.6만 |
|---|
| 2026.05.22 | ₩34,168 | ₩35,769 | ₩34,168 | ₩35,623 | +4.26% | 31만 |
|---|
| 2026.05.21 | ₩33,180 | ₩34,061 | ₩32,833 | ₩33,968 | +2.37% | 22.6만 |
|---|
| 2026.05.20 | ₩32,820 | ₩33,554 | ₩32,459 | ₩33,527 | +2.16% | 35.9만 |
|---|
| 2026.05.19 | ₩32,166 | ₩32,539 | ₩31,038 | ₩32,446 | +0.87% | 36.4만 |
|---|
| 2026.05.18 | ₩33,607 | ₩33,787 | ₩32,700 | ₩32,860 | -2.22% | 38.3만 |
|---|
| 2026.05.15 | ₩34,435 | ₩34,435 | ₩33,100 | ₩33,874 | -1.63% | 55.3만 |
|---|
| 2026.05.14 | ₩35,583 | ₩35,583 | ₩34,582 | ₩34,848 | -2.06% | 42.1만 |
|---|
| 2026.05.13 | ₩32,446 | ₩35,262 | ₩32,313 | ₩35,049 | +8.02% | 48.5만 |
|---|
| 2026.05.12 | ₩34,622 | ₩35,023 | ₩31,845 | ₩32,246 | -6.86% | 61.1만 |
|---|
| 2026.05.11 | ₩36,317 | ₩36,624 | ₩34,915 | ₩35,022 | -3.56% | 47.5만 |
|---|
| 2026.05.08 | ₩35,636 | ₩37,024 | ₩35,292 | ₩36,330 | +1.95% | 51.6만 |
|---|
| 2026.05.07 | ₩36,250 | ₩37,464 | ₩34,528 | ₩35,276 | -2.69% | 62.2만 |
|---|
| 2026.05.06 | ₩38,118 | ₩38,746 | ₩37,531 | ₩37,678 | -1.16% | 39만 |
|---|
| 2026.05.05 | ₩35,783 | ₩38,065 | ₩34,889 | ₩37,238 | +4.07% | 44.7만 |
|---|
| 2026.05.04 | ₩36,971 | ₩36,971 | ₩34,822 | ₩35,009 | -5.31% | 34.7만 |
|---|
| 2026.05.01 | ₩36,924 | ₩37,665 | ₩36,744 | ₩37,051 | +0.34% | 45만 |
|---|
| 2026.04.30 | ₩35,369 | ₩37,718 | ₩35,222 | ₩36,984 | +4.57% | 32.1만 |
|---|
| 2026.04.29 | ₩35,462 | ₩35,836 | ₩34,842 | ₩35,476 | +0.04% | 40.1만 |
|---|
| 2026.04.28 | ₩35,449 | ₩35,910 | ₩34,862 | ₩35,556 | +0.30% | 25.6만 |
|---|
| 2026.04.27 | ₩35,369 | ₩36,023 | ₩34,979 | ₩35,422 | +0.15% | 20.8만 |
|---|
| 2026.04.24 | ₩33,754 | ₩35,396 | ₩33,420 | ₩35,209 | +4.31% | 22.2만 |
|---|
| 2026.04.23 | ₩34,408 | ₩35,022 | ₩33,113 | ₩33,901 | -1.47% | 33.1만 |
|---|
| 2026.04.22 | ₩34,221 | ₩34,395 | ₩33,674 | ₩34,315 | +0.27% | 28.1만 |
|---|
| 2026.04.21 | ₩34,168 | ₩35,262 | ₩33,841 | ₩34,021 | -0.43% | 28.9만 |
|---|
| 2026.04.20 | ₩32,780 | ₩34,488 | ₩32,780 | ₩34,315 | +4.68% | 20.5만 |
|---|
| 2026.04.17 | ₩32,446 | ₩33,794 | ₩31,601 | ₩33,140 | +2.14% | 33.9만 |
|---|
| 2026.04.16 | ₩31,926 | ₩32,486 | ₩31,832 | ₩31,845 | -0.25% | 33.4만 |
|---|
| 2026.04.15 | ₩32,793 | ₩32,806 | ₩31,712 | ₩31,939 | -2.60% | 25.8만 |
|---|
| 2026.04.14 | ₩33,327 | ₩33,701 | ₩32,940 | ₩32,980 | -1.04% | 35.7만 |
|---|
| 2026.04.13 | ₩32,539 | ₩33,354 | ₩32,353 | ₩33,327 | +2.42% | 21.5만 |
|---|
| 2026.04.10 | ₩32,660 | ₩33,260 | ₩32,660 | ₩32,887 | +0.69% | 17.4만 |
|---|
| 2026.04.09 | ₩31,805 | ₩32,913 | ₩31,552 | ₩32,513 | +2.22% | 33.1만 |
|---|
| 2026.04.08 | ₩31,218 | ₩32,179 | ₩31,205 | ₩32,072 | +2.74% | 37.6만 |
|---|
| 2026.04.07 | ₩30,177 | ₩30,831 | ₩29,630 | ₩30,097 | -0.27% | 25.9만 |
|---|
| 2026.04.06 | ₩29,496 | ₩30,364 | ₩28,816 | ₩30,231 | +2.49% | 30만 |
|---|
| 2026.04.02 | ₩29,590 | ₩29,977 | ₩28,936 | ₩29,603 | +0.05% | 36.9만 |
|---|
| 2026.04.01 | ₩30,204 | ₩30,898 | ₩30,150 | ₩30,177 | -0.09% | 36.2만 |
|---|
| 2026.03.31 | ₩29,924 | ₩30,397 | ₩29,378 | ₩30,004 | +0.27% | 33.1만 |
|---|
| 2026.03.30 | ₩28,816 | ₩29,777 | ₩28,295 | ₩29,483 | +2.32% | 41만 |
|---|
| 2026.03.27 | ₩27,881 | ₩28,642 | ₩27,534 | ₩28,389 | +1.82% | 59.2만 |
|---|
| 2026.03.26 | ₩28,055 | ₩28,642 | ₩27,628 | ₩28,068 | +0.05% | 47만 |
|---|
| 2026.03.25 | ₩28,629 | ₩28,816 | ₩28,055 | ₩28,522 | -0.37% | 32.7만 |
|---|
| 2026.03.24 | ₩27,281 | ₩28,736 | ₩27,268 | ₩28,335 | +3.86% | 39.3만 |
|---|
| 2026.03.23 | ₩26,507 | ₩28,349 | ₩26,507 | ₩27,574 | +4.03% | 52만 |
|---|
| 2026.03.20 | ₩26,934 | ₩26,934 | ₩25,813 | ₩26,614 | -1.19% | 334.9만 |
|---|
| 2026.03.19 | ₩27,094 | ₩27,441 | ₩26,427 | ₩26,880 | -0.79% | 44만 |
|---|
| 2026.03.18 | ₩28,095 | ₩28,135 | ₩27,361 | ₩27,655 | -1.57% | 49.3만 |
|---|
| 2026.03.17 | ₩28,722 | ₩29,043 | ₩28,028 | ₩28,509 | -0.74% | 45.8만 |
|---|
| 2026.03.16 | ₩28,202 | ₩28,722 | ₩27,978 | ₩28,349 | +0.52% | 56.8만 |
|---|
| 2026.03.13 | ₩28,869 | ₩29,250 | ₩27,695 | ₩28,002 | -3.01% | 60만 |
|---|
| 2026.03.12 | ₩30,311 | ₩31,058 | ₩29,243 | ₩29,310 | -3.30% | 64.6만 |
|---|
| 2026.03.11 | ₩31,058 | ₩31,338 | ₩29,790 | ₩30,925 | -0.43% | 61만 |
|---|
| 2026.03.10 | ₩30,978 | ₩32,259 | ₩30,871 | ₩31,272 | +0.95% | 70.9만 |
|---|
| 2026.03.09 | ₩33,087 | ₩33,260 | ₩30,978 | ₩31,699 | -4.20% | 44.7만 |
|---|
| 2026.03.06 | ₩33,754 | ₩34,315 | ₩33,033 | ₩33,380 | -1.11% | 36.6만 |
|---|
| 2026.03.05 | ₩34,608 | ₩35,216 | ₩33,807 | ₩34,995 | +1.12% | 46.4만 |
|---|
| 2026.03.04 | ₩35,796 | ₩36,277 | ₩34,635 | ₩35,369 | -1.19% | 49.2만 |
|---|
| 2026.03.03 | ₩35,676 | ₩36,690 | ₩34,034 | ₩35,583 | -0.26% | 39.8만 |
|---|
| 2026.03.02 | ₩34,942 | ₩36,997 | ₩34,595 | ₩36,757 | +5.19% | 53.1만 |
|---|
| 2026.02.27 | ₩36,357 | ₩36,357 | ₩34,795 | ₩34,915 | -3.96% | 51만 |
|---|
| 2026.02.26 | ₩36,837 | ₩37,451 | ₩35,930 | ₩36,650 | -0.51% | 61.4만 |
|---|
| 2026.02.25 | ₩37,371 | ₩37,852 | ₩36,497 | ₩37,037 | -0.89% | 52.6만 |
|---|
| 2026.02.24 | ₩37,131 | ₩38,465 | ₩36,050 | ₩36,343 | -2.12% | 51만 |
|---|
| 2026.02.23 | ₩37,171 | ₩39,573 | ₩37,171 | ₩37,585 | +1.11% | 116.6만 |
|---|
| 2026.02.20 | ₩31,512 | ₩37,411 | ₩30,711 | ₩37,331 | +18.47% | 149.7만 |
|---|
| 2026.02.19 | ₩30,898 | ₩32,206 | ₩30,758 | ₩31,899 | +3.24% | 89.3만 |
|---|
| 2026.02.18 | ₩33,861 | ₩34,341 | ₩31,005 | ₩31,418 | -7.21% | 118만 |
|---|
| 2026.02.17 | ₩38,465 | ₩38,519 | ₩33,674 | ₩33,674 | -12.46% | 113.3만 |
|---|
| 2026.02.13 | ₩36,971 | ₩37,091 | ₩35,716 | ₩36,076 | -2.42% | 45.7만 |
|---|
| 2026.02.12 | ₩39,547 | ₩40,040 | ₩36,170 | ₩37,278 | -5.74% | 163.7만 |
|---|
| 2026.02.11 | ₩38,359 | ₩39,680 | ₩37,978 | ₩39,667 | +3.41% | 56.6만 |
|---|
| 2026.02.10 | ₩38,586 | ₩38,979 | ₩37,531 | ₩37,825 | -1.97% | 33.9만 |
|---|
| 2026.02.09 | ₩39,627 | ₩39,673 | ₩38,586 | ₩38,772 | -2.16% | 33.4만 |
|---|
| 2026.02.06 | ₩39,747 | ₩40,574 | ₩39,653 | ₩39,960 | +0.54% | 32.2만 |
|---|
| 2026.02.05 | ₩40,401 | ₩40,868 | ₩39,333 | ₩39,640 | -1.88% | 26.2만 |
|---|
| 2026.02.04 | ₩40,774 | ₩41,242 | ₩39,974 | ₩40,761 | -0.03% | 32만 |
|---|
| 2026.02.03 | ₩39,320 | ₩40,561 | ₩39,186 | ₩40,254 | +2.38% | 36.2만 |
|---|
| 2026.02.02 | ₩37,651 | ₩39,480 | ₩37,551 | ₩39,119 | +3.90% | 32.5만 |
|---|
| 2026.01.30 | ₩36,957 | ₩38,025 | ₩36,957 | ₩37,665 | +1.91% | 83.9만 |
|---|
| 2026.01.29 | ₩37,037 | ₩37,691 | ₩36,490 | ₩37,665 | +1.69% | 37.6만 |
|---|
| 2026.01.28 | ₩37,304 | ₩37,985 | ₩36,450 | ₩36,757 | -1.47% | 35.9만 |
|---|
| 2026.01.27 | ₩37,037 | ₩37,545 | ₩36,490 | ₩37,211 | +0.47% | 29.6만 |
|---|
| 2026.01.26 | ₩39,400 | ₩39,400 | ₩36,891 | ₩37,331 | -5.25% | 36.5만 |
|---|
| 2026.01.23 | ₩39,640 | ₩40,427 | ₩39,019 | ₩39,119 | -1.31% | 24.8만 |
|---|
| 2026.01.22 | ₩39,960 | ₩40,454 | ₩39,767 | ₩40,080 | +0.30% | 31.2만 |
|---|
| 2026.01.21 | ₩39,026 | ₩40,087 | ₩38,986 | ₩39,840 | +2.09% | 21.6만 |
|---|
| 2026.01.20 | ₩37,825 | ₩39,200 | ₩37,825 | ₩38,425 | +1.59% | 50.7만 |
|---|
| 2026.01.16 | ₩39,453 | ₩39,613 | ₩38,012 | ₩38,372 | -2.74% | 40.4만 |
|---|
| 2026.01.15 | ₩38,452 | ₩39,894 | ₩38,145 | ₩39,787 | +3.47% | 27.2만 |
|---|
| 2026.01.14 | ₩38,132 | ₩38,979 | ₩37,571 | ₩38,519 | +1.02% | 27.5만 |
|---|
| 2026.01.13 | ₩37,998 | ₩38,412 | ₩37,531 | ₩37,718 | -0.74% | 21.6만 |
|---|
| 2026.01.12 | ₩37,651 | ₩38,572 | ₩37,398 | ₩37,785 | +0.35% | 33.2만 |
|---|
| 2026.01.09 | ₩36,624 | ₩38,038 | ₩36,437 | ₩37,678 | +2.88% | 35만 |
|---|
| 2026.01.08 | ₩34,848 | ₩37,011 | ₩34,848 | ₩36,677 | +5.25% | 26.3만 |
|---|
| 2026.01.07 | ₩35,236 | ₩35,396 | ₩34,515 | ₩35,356 | +0.34% | 26.3만 |
|---|
| 2026.01.06 | ₩34,728 | ₩35,409 | ₩34,435 | ₩35,129 | +1.15% | 28.9만 |
|---|
| 2026.01.05 | ₩34,475 | ₩35,756 | ₩34,475 | ₩34,795 | +0.93% | 25.5만 |
|---|
| 2026.01.02 | ₩33,888 | ₩34,461 | ₩33,541 | ₩34,381 | +1.46% | 19.3만 |
|---|
| 2025.12.31 | ₩33,901 | ₩33,981 | ₩33,033 | ₩33,581 | -0.94% | 25.8만 |
|---|
| 2025.12.30 | ₩34,702 | ₩34,795 | ₩34,034 | ₩34,048 | -1.88% | 18.1만 |
|---|
| 2025.12.29 | ₩34,688 | ₩34,695 | ₩34,308 | ₩34,461 | -0.65% | 23.9만 |
|---|
| 2025.12.26 | ₩35,169 | ₩35,496 | ₩34,568 | ₩35,062 | -0.30% | 22.6만 |
|---|
| 2025.12.24 | ₩35,196 | ₩35,349 | ₩34,782 | ₩34,942 | -0.72% | 14.1만 |
|---|
| 2025.12.23 | ₩34,875 | ₩35,409 | ₩34,463 | ₩35,289 | +1.19% | 28.3만 |
|---|
| 2025.12.22 | ₩34,181 | ₩35,663 | ₩34,128 | ₩34,875 | +2.03% | 32.7만 |
|---|
| 2025.12.19 | ₩34,154 | ₩34,595 | ₩33,567 | ₩34,088 | -0.20% | 90.5만 |
|---|
| 2025.12.18 | ₩33,500 | ₩35,222 | ₩33,500 | ₩34,542 | +3.11% | 46.9만 |
|---|
| 2025.12.17 | ₩32,473 | ₩33,914 | ₩32,166 | ₩33,661 | +3.66% | 36만 |
|---|
| 2025.12.16 | ₩32,019 | ₩32,880 | ₩31,458 | ₩32,686 | +2.08% | 38.9만 |
|---|
| 2025.12.15 | ₩33,767 | ₩33,767 | ₩31,592 | ₩31,739 | -6.01% | 64.4만 |
|---|
| 2025.12.12 | ₩33,981 | ₩34,241 | ₩33,541 | ₩33,647 | -0.98% | 33.6만 |
|---|
| 2025.12.11 | ₩32,233 | ₩33,941 | ₩32,233 | ₩33,621 | +4.31% | 40.7만 |
|---|
| 2025.12.10 | ₩31,191 | ₩32,526 | ₩31,071 | ₩32,259 | +3.42% | 27.8만 |
|---|
| 2025.12.09 | ₩30,551 | ₩31,458 | ₩30,551 | ₩31,191 | +2.10% | 21.2만 |
|---|
| 2025.12.08 | ₩31,939 | ₩31,939 | ₩30,871 | ₩30,911 | -3.22% | 26.3만 |
|---|
| 2025.12.05 | ₩32,139 | ₩32,286 | ₩31,659 | ₩31,912 | -0.71% | 45.6만 |
|---|
| 2025.12.04 | ₩31,579 | ₩32,459 | ₩31,205 | ₩32,126 | +1.73% | 44.5만 |
|---|
| 2025.12.03 | ₩30,444 | ₩32,126 | ₩30,444 | ₩31,859 | +4.65% | 30만 |
|---|
| 2025.12.02 | ₩31,165 | ₩31,165 | ₩30,150 | ₩30,364 | -2.57% | 26.9만 |
|---|
| 2025.12.01 | ₩30,244 | ₩31,418 | ₩30,231 | ₩31,058 | +2.69% | 36.9만 |
|---|
| 2025.11.28 | ₩30,471 | ₩30,671 | ₩30,244 | ₩30,604 | +0.44% | 11.7만 |
|---|
| 2025.11.26 | ₩30,204 | ₩30,591 | ₩30,190 | ₩30,497 | +0.97% | 28.7만 |
|---|
| 2025.11.25 | ₩28,816 | ₩30,631 | ₩28,629 | ₩30,364 | +5.37% | 33.5만 |
|---|
| 2025.11.24 | ₩28,549 | ₩29,136 | ₩28,295 | ₩28,736 | +0.65% | 33.2만 |
|---|
| 2025.11.21 | ₩27,401 | ₩29,029 | ₩27,374 | ₩28,736 | +4.87% | 40.6만 |
|---|
| 2025.11.20 | ₩27,761 | ₩28,282 | ₩27,214 | ₩27,388 | -1.35% | 57.9만 |
|---|
| 2025.11.19 | ₩26,907 | ₩27,574 | ₩26,660 | ₩27,481 | +2.13% | 34.9만 |
|---|
| 2025.11.18 | ₩26,173 | ₩26,867 | ₩25,926 | ₩26,827 | +2.50% | 68.1만 |
|---|
| 2025.11.17 | ₩26,787 | ₩27,554 | ₩26,467 | ₩26,507 | -1.05% | 48만 |
|---|
| 2025.11.14 | ₩26,493 | ₩27,688 | ₩26,493 | ₩26,934 | +1.66% | 71.4만 |
|---|
| 2025.11.13 | ₩27,574 | ₩27,761 | ₩26,747 | ₩26,880 | -2.52% | 41.4만 |
|---|
| 2025.11.12 | ₩27,174 | ₩27,655 | ₩26,920 | ₩27,481 | +1.13% | 24.3만 |
|---|
| 2025.11.11 | ₩27,361 | ₩27,414 | ₩26,627 | ₩27,027 | -1.22% | 40.7만 |
|---|
| 2025.11.10 | ₩27,534 | ₩27,641 | ₩26,280 | ₩27,294 | -0.87% | 46.1만 |
|---|
| 2025.11.07 | ₩27,454 | ₩27,841 | ₩27,174 | ₩27,348 | -0.39% | 38.7만 |
|---|
| 2025.11.06 | ₩27,588 | ₩27,908 | ₩27,254 | ₩27,374 | -0.77% | 56.5만 |
|---|
| 2025.11.05 | ₩27,588 | ₩28,522 | ₩27,214 | ₩27,735 | +0.53% | 53.2만 |
|---|
| 2025.11.04 | ₩27,574 | ₩28,028 | ₩27,161 | ₩27,574 | 0.00% | 49.6만 |
|---|
| 2025.11.03 | ₩29,189 | ₩29,189 | ₩27,735 | ₩27,962 | -4.21% | 77.6만 |
|---|
| 2025.10.31 | ₩28,242 | ₩30,284 | ₩27,641 | ₩29,443 | +4.25% | 68.6만 |
|---|
| 2025.10.30 | ₩28,856 | ₩29,109 | ₩27,454 | ₩28,389 | -1.62% | 84.4만 |
|---|
| 2025.10.29 | ₩27,815 | ₩30,404 | ₩26,293 | ₩29,710 | +6.81% | 246만 |
|---|
| 2025.10.28 | ₩30,537 | ₩31,685 | ₩30,537 | ₩31,472 | +3.06% | 26.4만 |
|---|
| 2025.10.27 | ₩31,312 | ₩31,378 | ₩30,524 | ₩30,524 | -2.51% | 16.2만 |
|---|
| 2025.10.24 | ₩31,445 | ₩31,852 | ₩31,191 | ₩31,272 | -0.55% | 25.6만 |
|---|
| 2025.10.23 | ₩30,764 | ₩31,579 | ₩30,658 | ₩31,552 | +2.56% | 24.1만 |
|---|
| 2025.10.22 | ₩30,858 | ₩30,918 | ₩30,097 | ₩30,631 | -0.74% | 17.6만 |
|---|
| 2025.10.21 | ₩30,431 | ₩31,145 | ₩30,110 | ₩31,031 | +1.97% | 24만 |
|---|
| 2025.10.20 | ₩30,871 | ₩31,098 | ₩30,631 | ₩30,711 | -0.52% | 15.8만 |
|---|
| 2025.10.17 | ₩29,683 | ₩30,397 | ₩29,559 | ₩30,364 | +2.29% | 18.4만 |
|---|
| 2025.10.16 | ₩30,497 | ₩30,644 | ₩29,657 | ₩29,924 | -1.88% | 18.1만 |
|---|
| 2025.10.15 | ₩30,831 | ₩31,191 | ₩30,391 | ₩30,618 | -0.69% | 15.1만 |
|---|
| 2025.10.14 | ₩29,617 | ₩30,938 | ₩29,483 | ₩30,671 | +3.56% | 18.9만 |
|---|
| 2025.10.13 | ₩29,990 | ₩30,578 | ₩29,790 | ₩30,164 | +0.58% | 17.5만 |
|---|
| 2025.10.10 | ₩30,537 | ₩30,658 | ₩29,183 | ₩29,229 | -4.28% | 19.3만 |
|---|