시장 데이터를 불러오는 중
Reinsurance Group of America, Incorporated 7.125% Fixed-Rate Reset Subordinated Debentures due 2052 · RZC · NYSE
거래소에 상장된 채권·채무증권으로 만기와 이자 조건이 있습니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩33,388 | ₩33,521 | ₩33,368 | ₩33,428 | +0.12% | 15.2만 |
| 2026.10.08 | ₩33,428 | ₩33,641 | ₩33,321 | ₩33,455 | +0.08% | 19.8만 |
| 2026.10.07 | ₩33,455 | ₩33,501 | ₩33,321 | ₩33,468 | +0.04% | 8.7만 |
| 2026.10.06 | ₩33,521 | ₩33,655 | ₩33,481 | ₩33,495 | -0.08% | 5.5만 |
| 2026.10.05 | ₩33,708 | ₩33,748 | ₩33,441 | ₩33,588 | -0.36% | 6.1만 |
| 2026.10.02 | ₩33,722 | ₩33,855 | ₩33,561 | ₩33,788 | +0.20% | 7만 |
| 2026.10.01 | ₩33,414 | ₩34,015 | ₩33,414 | ₩33,735 | +0.96% | 10만 |
| 2026.09.30 | ₩33,828 | ₩34,096 | ₩33,802 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,096 |
| +0.79% |
| 15.4만 |
| 2026.09.29 | ₩33,828 | ₩33,915 | ₩33,788 | ₩33,815 | -0.04% | 54.8만 |
|---|
| 2026.09.28 | ₩33,869 | ₩33,962 | ₩33,815 | ₩33,828 | -0.12% | 2.6만 |
|---|
| 2026.09.25 | ₩33,989 | ₩33,995 | ₩33,895 | ₩33,962 | -0.08% | 2.1만 |
|---|
| 2026.09.24 | ₩33,962 | ₩34,041 | ₩33,962 | ₩33,962 | 0.00% | 1.7만 |
|---|
| 2026.09.23 | ₩34,122 | ₩34,182 | ₩33,962 | ₩33,989 | -0.39% | 3.4만 |
|---|
| 2026.09.22 | ₩34,216 | ₩34,216 | ₩34,096 | ₩34,096 | -0.35% | 1.7만 |
|---|
| 2026.09.21 | ₩34,162 | ₩34,209 | ₩34,109 | ₩34,109 | -0.16% | 2.5만 |
|---|
| 2026.09.18 | ₩34,202 | ₩34,321 | ₩34,136 | ₩34,136 | -0.20% | 51.3만 |
|---|
| 2026.09.17 | ₩34,216 | ₩34,293 | ₩34,122 | ₩34,269 | +0.16% | 3.2만 |
|---|
| 2026.09.16 | ₩34,082 | ₩34,323 | ₩34,069 | ₩34,323 | +0.71% | 7.6만 |
|---|
| 2026.09.15 | ₩34,015 | ₩34,149 | ₩34,015 | ₩34,122 | +0.31% | 4.1만 |
|---|
| 2026.09.14 | ₩34,309 | ₩34,349 | ₩34,069 | ₩34,096 | -0.62% | 3.8만 |
|---|
| 2026.09.11 | ₩34,229 | ₩34,523 | ₩34,136 | ₩34,202 | -0.08% | 8.3만 |
|---|
| 2026.09.10 | ₩34,096 | ₩34,162 | ₩34,062 | ₩34,122 | +0.08% | 24.5만 |
|---|
| 2026.09.09 | ₩34,176 | ₩34,281 | ₩34,176 | ₩34,176 | 0.00% | 1.4만 |
|---|
| 2026.09.08 | ₩34,015 | ₩34,296 | ₩34,015 | ₩34,256 | +0.71% | 5만 |
|---|
| 2026.09.04 | ₩34,002 | ₩34,136 | ₩33,978 | ₩34,136 | +0.39% | 4.2만 |
|---|
| 2026.09.03 | ₩34,056 | ₩34,149 | ₩34,015 | ₩34,056 | 0.00% | 3.1만 |
|---|
| 2026.09.02 | ₩34,002 | ₩34,122 | ₩33,995 | ₩34,122 | +0.35% | 3.8만 |
|---|
| 2026.09.01 | ₩34,149 | ₩34,202 | ₩34,056 | ₩34,069 | -0.23% | 2.7만 |
|---|
| 2026.08.31 | ₩34,189 | ₩34,269 | ₩34,042 | ₩34,269 | +0.23% | 4만 |
|---|
| 2026.08.28 | ₩34,202 | ₩34,323 | ₩34,189 | ₩34,189 | -0.04% | 2.3만 |
|---|
| 2026.08.27 | ₩34,122 | ₩34,269 | ₩34,122 | ₩34,269 | +0.43% | 1.6만 |
|---|
| 2026.08.26 | ₩34,056 | ₩34,189 | ₩34,042 | ₩34,189 | +0.39% | 8.5만 |
|---|
| 2026.08.25 | ₩34,216 | ₩34,216 | ₩34,082 | ₩34,082 | -0.39% | 8.3만 |
|---|
| 2026.08.24 | ₩34,216 | ₩34,309 | ₩34,136 | ₩34,162 | -0.16% | 3.6만 |
|---|
| 2026.08.21 | ₩34,202 | ₩34,309 | ₩34,096 | ₩34,256 | +0.16% | 4.8만 |
|---|
| 2026.08.20 | ₩34,176 | ₩34,323 | ₩34,149 | ₩34,269 | +0.27% | 3.1만 |
|---|
| 2026.08.19 | ₩34,216 | ₩34,323 | ₩34,202 | ₩34,296 | +0.23% | 1.3만 |
|---|
| 2026.08.18 | ₩34,229 | ₩34,269 | ₩34,176 | ₩34,216 | -0.04% | 2.1만 |
|---|
| 2026.08.17 | ₩34,429 | ₩34,429 | ₩34,229 | ₩34,269 | -0.47% | 2.5만 |
|---|
| 2026.08.14 | ₩34,389 | ₩34,510 | ₩34,336 | ₩34,389 | 0.00% | 5만 |
|---|
| 2026.08.13 | ₩34,256 | ₩34,510 | ₩34,249 | ₩34,483 | +0.66% | 3.3만 |
|---|
| 2026.08.12 | ₩34,082 | ₩34,349 | ₩34,082 | ₩34,309 | +0.67% | 3.9만 |
|---|
| 2026.08.11 | ₩34,056 | ₩34,149 | ₩34,056 | ₩34,136 | +0.24% | 1.4만 |
|---|
| 2026.08.10 | ₩34,015 | ₩34,136 | ₩33,922 | ₩34,136 | +0.35% | 4.5만 |
|---|
| 2026.08.07 | ₩34,002 | ₩34,162 | ₩34,002 | ₩34,042 | +0.12% | 3.5만 |
|---|
| 2026.08.06 | ₩34,122 | ₩34,189 | ₩34,002 | ₩34,002 | -0.35% | 3.2만 |
|---|
| 2026.08.05 | ₩34,122 | ₩34,256 | ₩34,122 | ₩34,176 | +0.16% | 3.4만 |
|---|
| 2026.08.04 | ₩34,136 | ₩34,229 | ₩34,136 | ₩34,149 | +0.04% | 1.6만 |
|---|
| 2026.08.03 | ₩34,056 | ₩34,202 | ₩34,056 | ₩34,176 | +0.35% | 1.3만 |
|---|
| 2026.07.31 | ₩34,015 | ₩34,296 | ₩33,869 | ₩34,136 | +0.35% | 9.1만 |
|---|
| 2026.07.30 | ₩33,869 | ₩34,162 | ₩33,869 | ₩34,015 | +0.43% | 22만 |
|---|
| 2026.07.29 | ₩33,842 | ₩34,082 | ₩33,815 | ₩33,962 | +0.36% | 4.2만 |
|---|
| 2026.07.28 | ₩33,909 | ₩33,922 | ₩33,855 | ₩33,855 | -0.16% | 1.8만 |
|---|
| 2026.07.27 | ₩33,975 | ₩33,975 | ₩33,828 | ₩33,922 | -0.16% | 2.6만 |
|---|
| 2026.07.24 | ₩33,815 | ₩33,935 | ₩33,815 | ₩33,842 | +0.08% | 1.5만 |
|---|
| 2026.07.23 | ₩33,922 | ₩33,949 | ₩33,828 | ₩33,842 | -0.24% | 3.3만 |
|---|
| 2026.07.22 | ₩33,922 | ₩34,002 | ₩33,842 | ₩33,895 | -0.08% | 2.4만 |
|---|
| 2026.07.21 | ₩33,869 | ₩33,989 | ₩33,788 | ₩33,882 | +0.04% | 2.9만 |
|---|
| 2026.07.20 | ₩33,828 | ₩33,909 | ₩33,815 | ₩33,869 | +0.12% | 2.9만 |
|---|
| 2026.07.17 | ₩33,708 | ₩33,869 | ₩33,708 | ₩33,835 | +0.38% | 2.8만 |
|---|
| 2026.07.16 | ₩33,882 | ₩33,962 | ₩33,735 | ₩33,762 | -0.35% | 3.1만 |
|---|
| 2026.07.15 | ₩33,922 | ₩33,975 | ₩33,895 | ₩33,962 | +0.12% | 1.5만 |
|---|
| 2026.07.14 | ₩33,855 | ₩33,975 | ₩33,815 | ₩33,949 | +0.28% | 1.9만 |
|---|
| 2026.07.13 | ₩33,855 | ₩33,969 | ₩33,802 | ₩33,882 | +0.08% | 1.3만 |
|---|
| 2026.07.10 | ₩33,882 | ₩34,015 | ₩33,842 | ₩33,855 | -0.08% | 1.2만 |
|---|
| 2026.07.09 | ₩33,975 | ₩34,002 | ₩33,828 | ₩33,882 | -0.28% | 1.9만 |
|---|
| 2026.07.08 | ₩33,828 | ₩33,949 | ₩33,828 | ₩33,842 | +0.04% | 1.6만 |
|---|
| 2026.07.07 | ₩33,869 | ₩33,962 | ₩33,828 | ₩33,869 | 0.00% | 5.9만 |
|---|
| 2026.07.06 | ₩33,949 | ₩33,982 | ₩33,949 | ₩33,962 | +0.04% | 2.4만 |
|---|
| 2026.07.02 | ₩33,882 | ₩34,002 | ₩33,802 | ₩33,949 | +0.20% | 6.3만 |
|---|
| 2026.07.01 | ₩33,855 | ₩33,855 | ₩33,660 | ₩33,788 | -0.20% | 6.8만 |
|---|
| 2026.06.30 | ₩34,496 | ₩34,536 | ₩34,202 | ₩34,242 | -0.74% | 25.3만 |
|---|
| 2026.06.29 | ₩34,216 | ₩34,496 | ₩34,216 | ₩34,416 | +0.59% | 10.1만 |
|---|
| 2026.06.26 | ₩34,189 | ₩34,323 | ₩34,189 | ₩34,296 | +0.31% | 3.2만 |
|---|
| 2026.06.25 | ₩34,363 | ₩34,396 | ₩34,176 | ₩34,269 | -0.27% | 7만 |
|---|
| 2026.06.24 | ₩34,323 | ₩34,336 | ₩34,269 | ₩34,336 | +0.04% | 3.4만 |
|---|
| 2026.06.23 | ₩34,136 | ₩34,309 | ₩34,136 | ₩34,296 | +0.47% | 3.6만 |
|---|
| 2026.06.22 | ₩34,242 | ₩34,376 | ₩34,176 | ₩34,189 | -0.16% | 5.1만 |
|---|
| 2026.06.18 | ₩34,216 | ₩34,363 | ₩34,189 | ₩34,336 | +0.35% | 3.4만 |
|---|
| 2026.06.17 | ₩34,136 | ₩34,269 | ₩34,096 | ₩34,242 | +0.31% | 21.4만 |
|---|
| 2026.06.16 | ₩34,149 | ₩34,189 | ₩34,122 | ₩34,162 | +0.04% | 6.6만 |
|---|
| 2026.06.15 | ₩34,136 | ₩34,176 | ₩34,042 | ₩34,149 | +0.04% | 3만 |
|---|
| 2026.06.12 | ₩34,069 | ₩34,109 | ₩34,056 | ₩34,069 | 0.00% | 1.5만 |
|---|
| 2026.06.11 | ₩34,002 | ₩34,109 | ₩34,002 | ₩34,096 | +0.27% | 1.5만 |
|---|
| 2026.06.10 | ₩34,002 | ₩34,109 | ₩33,989 | ₩34,042 | +0.12% | 4.3만 |
|---|
| 2026.06.09 | ₩33,935 | ₩34,015 | ₩33,935 | ₩34,002 | +0.20% | 2.4만 |
|---|
| 2026.06.08 | ₩33,949 | ₩34,002 | ₩33,935 | ₩33,975 | +0.08% | 2.4만 |
|---|
| 2026.06.05 | ₩33,922 | ₩33,975 | ₩33,922 | ₩33,975 | +0.16% | 1.2만 |
|---|
| 2026.06.04 | ₩33,935 | ₩34,002 | ₩33,909 | ₩33,989 | +0.16% | 2.1만 |
|---|
| 2026.06.03 | ₩33,909 | ₩33,962 | ₩33,895 | ₩33,949 | +0.12% | 2.7만 |
|---|
| 2026.06.02 | ₩33,922 | ₩33,949 | ₩33,882 | ₩33,935 | +0.04% | 2.5만 |
|---|
| 2026.06.01 | ₩33,922 | ₩33,939 | ₩33,842 | ₩33,882 | -0.12% | 2.3만 |
|---|
| 2026.05.29 | ₩33,962 | ₩34,122 | ₩33,882 | ₩33,882 | -0.24% | 7.8만 |
|---|
| 2026.05.28 | ₩33,935 | ₩33,989 | ₩33,935 | ₩33,962 | +0.08% | 1.5만 |
|---|
| 2026.05.27 | ₩33,909 | ₩33,989 | ₩33,909 | ₩33,935 | +0.08% | 2.2만 |
|---|
| 2026.05.26 | ₩33,962 | ₩33,962 | ₩33,895 | ₩33,949 | -0.04% | 2.7만 |
|---|
| 2026.05.22 | ₩33,935 | ₩34,015 | ₩33,855 | ₩33,895 | -0.12% | 2.9만 |
|---|
| 2026.05.21 | ₩34,015 | ₩34,096 | ₩33,869 | ₩33,922 | -0.27% | 2.8만 |
|---|
| 2026.05.20 | ₩33,895 | ₩34,122 | ₩33,895 | ₩34,122 | +0.67% | 1.5만 |
|---|
| 2026.05.19 | ₩33,882 | ₩33,975 | ₩33,802 | ₩33,895 | +0.04% | 2.8만 |
|---|
| 2026.05.18 | ₩34,029 | ₩34,069 | ₩33,922 | ₩33,935 | -0.27% | 1.9만 |
|---|
| 2026.05.15 | ₩33,802 | ₩34,056 | ₩33,802 | ₩33,922 | +0.36% | 2.4만 |
|---|
| 2026.05.14 | ₩33,882 | ₩34,029 | ₩33,882 | ₩33,975 | +0.28% | 2.8만 |
|---|
| 2026.05.13 | ₩33,882 | ₩33,935 | ₩33,842 | ₩33,895 | +0.04% | 1.7만 |
|---|
| 2026.05.12 | ₩33,935 | ₩34,015 | ₩33,895 | ₩33,895 | -0.12% | 2.2만 |
|---|
| 2026.05.11 | ₩33,962 | ₩34,162 | ₩33,935 | ₩33,962 | 0.00% | 2.9만 |
|---|
| 2026.05.08 | ₩33,869 | ₩34,082 | ₩33,855 | ₩34,082 | +0.63% | 3.4만 |
|---|
| 2026.05.07 | ₩33,909 | ₩33,975 | ₩33,869 | ₩33,882 | -0.08% | 2.5만 |
|---|
| 2026.05.06 | ₩33,949 | ₩34,029 | ₩33,909 | ₩33,909 | -0.12% | 3.7만 |
|---|
| 2026.05.05 | ₩33,935 | ₩33,975 | ₩33,882 | ₩33,942 | +0.02% | 8.7천 |
|---|
| 2026.05.04 | ₩33,895 | ₩34,002 | ₩33,882 | ₩34,002 | +0.32% | 2만 |
|---|
| 2026.05.01 | ₩33,935 | ₩34,056 | ₩33,815 | ₩34,056 | +0.35% | 3.9만 |
|---|
| 2026.04.30 | ₩33,935 | ₩34,042 | ₩33,909 | ₩33,935 | 0.00% | 3.3만 |
|---|
| 2026.04.29 | ₩34,042 | ₩34,136 | ₩33,937 | ₩34,015 | -0.08% | 7.3천 |
|---|
| 2026.04.28 | ₩34,069 | ₩34,162 | ₩34,069 | ₩34,109 | +0.12% | 4.3만 |
|---|
| 2026.04.27 | ₩34,189 | ₩34,189 | ₩33,949 | ₩34,136 | -0.16% | 22.5만 |
|---|
| 2026.04.24 | ₩33,815 | ₩34,122 | ₩33,815 | ₩34,122 | +0.91% | 1.3만 |
|---|
| 2026.04.23 | ₩33,935 | ₩33,949 | ₩33,722 | ₩33,869 | -0.20% | 1.4만 |
|---|
| 2026.04.22 | ₩33,788 | ₩33,882 | ₩33,788 | ₩33,882 | +0.28% | 1.9만 |
|---|
| 2026.04.21 | ₩33,922 | ₩33,922 | ₩33,748 | ₩33,788 | -0.39% | 1.8만 |
|---|
| 2026.04.20 | ₩33,815 | ₩33,909 | ₩33,748 | ₩33,842 | +0.08% | 2.1만 |
|---|
| 2026.04.17 | ₩33,869 | ₩33,989 | ₩33,828 | ₩33,828 | -0.12% | 1.3만 |
|---|
| 2026.04.16 | ₩33,922 | ₩34,029 | ₩33,802 | ₩33,802 | -0.35% | 1.8만 |
|---|
| 2026.04.15 | ₩34,002 | ₩34,082 | ₩33,842 | ₩33,989 | -0.04% | 2만 |
|---|
| 2026.04.14 | ₩33,762 | ₩34,002 | ₩33,762 | ₩33,949 | +0.55% | 2.8만 |
|---|
| 2026.04.13 | ₩33,708 | ₩33,909 | ₩33,708 | ₩33,762 | +0.16% | 1.6만 |
|---|
| 2026.04.10 | ₩33,788 | ₩33,895 | ₩33,788 | ₩33,815 | +0.08% | 1.8만 |
|---|
| 2026.04.09 | ₩33,762 | ₩33,882 | ₩33,735 | ₩33,882 | +0.36% | 1.8만 |
|---|
| 2026.04.08 | ₩33,748 | ₩33,882 | ₩33,722 | ₩33,828 | +0.24% | 3.4만 |
|---|
| 2026.04.07 | ₩33,561 | ₩33,748 | ₩33,521 | ₩33,748 | +0.56% | 7.8만 |
|---|
| 2026.04.06 | ₩33,561 | ₩33,708 | ₩33,468 | ₩33,601 | +0.12% | 5.1만 |
|---|
| 2026.04.02 | ₩33,468 | ₩33,628 | ₩33,468 | ₩33,628 | +0.48% | 10.5만 |
|---|
| 2026.04.01 | ₩33,401 | ₩33,855 | ₩33,401 | ₩33,575 | +0.52% | 20.7만 |
|---|
| 2026.03.31 | ₩33,922 | ₩33,999 | ₩33,869 | ₩33,935 | +0.04% | 38.2만 |
|---|
| 2026.03.30 | ₩33,922 | ₩34,022 | ₩33,895 | ₩33,922 | 0.00% | 109.1만 |
|---|
| 2026.03.27 | ₩33,855 | ₩33,922 | ₩33,802 | ₩33,855 | 0.00% | 54.5만 |
|---|
| 2026.03.26 | ₩33,842 | ₩33,962 | ₩33,755 | ₩33,855 | +0.04% | 14.1만 |
|---|
| 2026.03.25 | ₩34,002 | ₩34,041 | ₩33,855 | ₩33,962 | -0.12% | 14.6만 |
|---|
| 2026.03.24 | ₩33,828 | ₩33,962 | ₩33,802 | ₩33,909 | +0.24% | 23.5만 |
|---|
| 2026.03.23 | ₩33,882 | ₩33,962 | ₩33,748 | ₩33,842 | -0.12% | 5.5만 |
|---|
| 2026.03.20 | ₩33,989 | ₩33,989 | ₩33,615 | ₩33,869 | -0.35% | 5.9만 |
|---|
| 2026.03.19 | ₩33,935 | ₩34,108 | ₩33,922 | ₩34,056 | +0.35% | 4만 |
|---|
| 2026.03.18 | ₩34,136 | ₩34,188 | ₩33,989 | ₩34,015 | -0.35% | 1.5만 |
|---|
| 2026.03.17 | ₩34,189 | ₩34,283 | ₩34,116 | ₩34,149 | -0.12% | 4.4만 |
|---|
| 2026.03.16 | ₩34,109 | ₩34,296 | ₩34,109 | ₩34,269 | +0.47% | 2.6만 |
|---|
| 2026.03.13 | ₩34,202 | ₩34,269 | ₩34,096 | ₩34,202 | 0.00% | 1.7만 |
|---|
| 2026.03.12 | ₩34,189 | ₩34,296 | ₩34,136 | ₩34,269 | +0.23% | 2만 |
|---|
| 2026.03.11 | ₩34,122 | ₩34,296 | ₩34,122 | ₩34,216 | +0.27% | 1.4만 |
|---|
| 2026.03.10 | ₩34,136 | ₩34,256 | ₩34,136 | ₩34,189 | +0.16% | 1.7만 |
|---|
| 2026.03.09 | ₩34,149 | ₩34,216 | ₩34,002 | ₩34,162 | +0.04% | 23.2만 |
|---|
| 2026.03.06 | ₩34,216 | ₩34,309 | ₩34,096 | ₩34,309 | +0.27% | 3.5만 |
|---|
| 2026.03.05 | ₩34,242 | ₩34,283 | ₩34,162 | ₩34,229 | -0.04% | 27.5만 |
|---|
| 2026.03.04 | ₩34,029 | ₩34,269 | ₩34,029 | ₩34,269 | +0.71% | 42.7만 |
|---|
| 2026.03.03 | ₩34,082 | ₩34,122 | ₩34,002 | ₩34,122 | +0.12% | 2.4만 |
|---|
| 2026.03.02 | ₩34,122 | ₩34,263 | ₩34,122 | ₩34,162 | +0.12% | 1.8만 |
|---|
| 2026.02.27 | ₩34,256 | ₩34,389 | ₩34,069 | ₩34,189 | -0.19% | 8.7만 |
|---|
| 2026.02.26 | ₩34,336 | ₩34,483 | ₩34,309 | ₩34,389 | +0.16% | 1.8만 |
|---|
| 2026.02.25 | ₩34,189 | ₩34,483 | ₩34,125 | ₩34,443 | +0.74% | 10.6만 |
|---|
| 2026.02.24 | ₩34,069 | ₩34,162 | ₩34,069 | ₩34,162 | +0.27% | 5.8만 |
|---|
| 2026.02.23 | ₩34,122 | ₩34,162 | ₩34,082 | ₩34,162 | +0.12% | 2.2만 |
|---|
| 2026.02.20 | ₩34,109 | ₩34,149 | ₩34,056 | ₩34,109 | 0.00% | 2.2만 |
|---|
| 2026.02.19 | ₩34,136 | ₩34,136 | ₩34,002 | ₩34,109 | -0.08% | 3.7만 |
|---|
| 2026.02.18 | ₩34,202 | ₩34,229 | ₩34,082 | ₩34,176 | -0.08% | 2.9만 |
|---|
| 2026.02.17 | ₩34,136 | ₩34,216 | ₩34,109 | ₩34,162 | +0.08% | 3.8만 |
|---|
| 2026.02.13 | ₩34,056 | ₩34,149 | ₩34,056 | ₩34,122 | +0.20% | 3만 |
|---|
| 2026.02.12 | ₩34,002 | ₩34,096 | ₩33,989 | ₩34,082 | +0.24% | 6.1만 |
|---|
| 2026.02.11 | ₩34,002 | ₩34,015 | ₩33,975 | ₩34,002 | 0.00% | 4.9만 |
|---|
| 2026.02.10 | ₩33,962 | ₩34,015 | ₩33,949 | ₩34,015 | +0.16% | 12만 |
|---|
| 2026.02.09 | ₩33,935 | ₩33,962 | ₩33,909 | ₩33,962 | +0.08% | 3.7만 |
|---|
| 2026.02.06 | ₩33,922 | ₩33,949 | ₩33,922 | ₩33,949 | +0.08% | 3.9만 |
|---|
| 2026.02.05 | ₩33,949 | ₩33,962 | ₩33,909 | ₩33,922 | -0.08% | 3.3만 |
|---|
| 2026.02.04 | ₩33,975 | ₩33,975 | ₩33,935 | ₩33,962 | -0.04% | 3.8만 |
|---|
| 2026.02.03 | ₩33,989 | ₩33,989 | ₩33,922 | ₩33,975 | -0.04% | 4.6만 |
|---|
| 2026.02.02 | ₩33,949 | ₩34,015 | ₩33,949 | ₩33,989 | +0.12% | 7.3만 |
|---|
| 2026.01.30 | ₩33,962 | ₩34,002 | ₩33,949 | ₩33,989 | +0.08% | 6.9만 |
|---|
| 2026.01.29 | ₩34,029 | ₩34,029 | ₩33,949 | ₩34,002 | -0.08% | 6만 |
|---|
| 2026.01.28 | ₩34,015 | ₩34,029 | ₩33,989 | ₩34,015 | 0.00% | 4.4만 |
|---|
| 2026.01.27 | ₩33,989 | ₩34,029 | ₩33,989 | ₩34,015 | +0.08% | 9.6만 |
|---|
| 2026.01.26 | ₩34,002 | ₩34,029 | ₩33,975 | ₩34,015 | +0.04% | 3만 |
|---|
| 2026.01.23 | ₩34,029 | ₩34,029 | ₩33,989 | ₩34,002 | -0.08% | 3.9만 |
|---|
| 2026.01.22 | ₩33,962 | ₩34,062 | ₩33,962 | ₩34,029 | +0.20% | 6.4만 |
|---|
| 2026.01.21 | ₩33,909 | ₩34,029 | ₩33,882 | ₩33,989 | +0.24% | 19.4만 |
|---|
| 2026.01.20 | ₩33,935 | ₩33,962 | ₩33,882 | ₩33,922 | -0.04% | 3만 |
|---|
| 2026.01.16 | ₩33,989 | ₩34,029 | ₩33,975 | ₩34,002 | +0.04% | 4.1만 |
|---|
| 2026.01.15 | ₩33,975 | ₩34,056 | ₩33,975 | ₩34,015 | +0.12% | 2.9만 |
|---|
| 2026.01.14 | ₩33,962 | ₩33,989 | ₩33,949 | ₩33,975 | +0.04% | 2.6만 |
|---|
| 2026.01.13 | ₩33,962 | ₩34,002 | ₩33,949 | ₩33,949 | -0.04% | 1.7만 |
|---|
| 2026.01.12 | ₩33,949 | ₩34,002 | ₩33,949 | ₩33,962 | +0.04% | 2.3만 |
|---|
| 2026.01.09 | ₩34,015 | ₩34,015 | ₩33,962 | ₩33,989 | -0.08% | 2.1만 |
|---|
| 2026.01.08 | ₩34,042 | ₩34,056 | ₩33,975 | ₩33,975 | -0.20% | 2.2만 |
|---|
| 2026.01.07 | ₩34,082 | ₩34,136 | ₩33,989 | ₩34,056 | -0.08% | 1.3만 |
|---|
| 2026.01.06 | ₩34,029 | ₩34,082 | ₩33,989 | ₩34,042 | +0.04% | 1.7만 |
|---|
| 2026.01.05 | ₩34,042 | ₩34,109 | ₩34,015 | ₩34,096 | +0.16% | 4.5만 |
|---|
| 2026.01.02 | ₩34,002 | ₩34,122 | ₩34,002 | ₩34,056 | +0.16% | 2.9만 |
|---|
| 2025.12.31 | ₩33,975 | ₩34,002 | ₩33,828 | ₩33,975 | 0.00% | 10.5만 |
|---|
| 2025.12.30 | ₩34,496 | ₩34,556 | ₩34,470 | ₩34,550 | +0.15% | 1.9만 |
|---|
| 2025.12.29 | ₩34,389 | ₩34,518 | ₩34,389 | ₩34,510 | +0.35% | 1.9만 |
|---|
| 2025.12.26 | ₩34,483 | ₩34,523 | ₩34,456 | ₩34,510 | +0.08% | 1.8만 |
|---|
| 2025.12.24 | ₩34,349 | ₩34,496 | ₩34,349 | ₩34,456 | +0.31% | 1.6만 |
|---|
| 2025.12.23 | ₩34,336 | ₩34,429 | ₩34,336 | ₩34,416 | +0.23% | 1.2만 |
|---|
| 2025.12.22 | ₩34,323 | ₩34,443 | ₩34,323 | ₩34,443 | +0.35% | 1.7만 |
|---|
| 2025.12.19 | ₩34,309 | ₩34,456 | ₩34,309 | ₩34,363 | +0.16% | 3.8만 |
|---|
| 2025.12.18 | ₩34,269 | ₩34,349 | ₩34,269 | ₩34,323 | +0.16% | 2.9만 |
|---|
| 2025.12.17 | ₩34,283 | ₩34,376 | ₩34,229 | ₩34,256 | -0.08% | 4.7만 |
|---|
| 2025.12.16 | ₩34,202 | ₩34,349 | ₩34,202 | ₩34,336 | +0.39% | 1.4만 |
|---|
| 2025.12.15 | ₩34,189 | ₩34,376 | ₩34,189 | ₩34,216 | +0.08% | 2.6만 |
|---|
| 2025.12.12 | ₩34,256 | ₩34,289 | ₩34,202 | ₩34,202 | -0.16% | 2.7만 |
|---|
| 2025.12.11 | ₩34,216 | ₩34,363 | ₩34,216 | ₩34,363 | +0.43% | 4.1만 |
|---|
| 2025.12.10 | ₩34,349 | ₩34,349 | ₩34,242 | ₩34,283 | -0.19% | 1.6만 |
|---|
| 2025.12.09 | ₩34,229 | ₩34,403 | ₩34,202 | ₩34,256 | +0.08% | 1.9만 |
|---|
| 2025.12.08 | ₩34,149 | ₩34,309 | ₩34,136 | ₩34,189 | +0.12% | 1.9만 |
|---|
| 2025.12.05 | ₩34,189 | ₩34,216 | ₩34,096 | ₩34,149 | -0.12% | 3만 |
|---|
| 2025.12.04 | ₩34,162 | ₩34,216 | ₩34,136 | ₩34,162 | 0.00% | 2.4만 |
|---|
| 2025.12.03 | ₩34,176 | ₩34,229 | ₩34,149 | ₩34,162 | -0.04% | 2.5만 |
|---|
| 2025.12.02 | ₩34,283 | ₩34,283 | ₩34,162 | ₩34,256 | -0.08% | 1.6만 |
|---|
| 2025.12.01 | ₩34,136 | ₩34,216 | ₩34,122 | ₩34,189 | +0.16% | 2.5만 |
|---|
| 2025.11.28 | ₩34,269 | ₩34,269 | ₩34,149 | ₩34,229 | -0.12% | 3.2만 |
|---|
| 2025.11.26 | ₩34,122 | ₩34,229 | ₩34,069 | ₩34,216 | +0.27% | 3만 |
|---|
| 2025.11.25 | ₩34,122 | ₩34,134 | ₩34,002 | ₩34,096 | -0.08% | 5.5만 |
|---|
| 2025.11.24 | ₩34,082 | ₩34,242 | ₩34,029 | ₩34,056 | -0.08% | 3.1만 |
|---|
| 2025.11.21 | ₩33,962 | ₩34,122 | ₩33,869 | ₩34,056 | +0.28% | 2.9만 |
|---|
| 2025.11.20 | ₩34,069 | ₩34,149 | ₩33,828 | ₩33,909 | -0.47% | 5.9만 |
|---|
| 2025.11.19 | ₩34,109 | ₩34,122 | ₩34,002 | ₩34,002 | -0.31% | 3.1만 |
|---|
| 2025.11.18 | ₩33,989 | ₩34,122 | ₩33,989 | ₩34,109 | +0.35% | 3.2만 |
|---|
| 2025.11.17 | ₩34,042 | ₩34,109 | ₩33,855 | ₩34,042 | 0.00% | 2.9만 |
|---|
| 2025.11.14 | ₩34,029 | ₩34,162 | ₩34,002 | ₩34,029 | 0.00% | 2.7만 |
|---|
| 2025.11.13 | ₩34,349 | ₩34,349 | ₩33,982 | ₩34,002 | -1.01% | 5.3만 |
|---|
| 2025.11.12 | ₩34,510 | ₩34,510 | ₩34,202 | ₩34,363 | -0.43% | 1.3만 |
|---|
| 2025.11.11 | ₩34,389 | ₩34,496 | ₩34,323 | ₩34,470 | +0.23% | 2만 |
|---|
| 2025.11.10 | ₩34,336 | ₩34,376 | ₩34,162 | ₩34,376 | +0.12% | 1.8만 |
|---|
| 2025.11.07 | ₩34,283 | ₩34,283 | ₩34,136 | ₩34,242 | -0.12% | 1.6만 |
|---|
| 2025.11.06 | ₩34,256 | ₩34,296 | ₩34,136 | ₩34,269 | +0.04% | 1.9만 |
|---|
| 2025.11.05 | ₩34,136 | ₩34,269 | ₩34,109 | ₩34,216 | +0.23% | 2.7만 |
|---|
| 2025.11.04 | ₩34,069 | ₩34,096 | ₩33,985 | ₩34,082 | +0.04% | 1.9만 |
|---|
| 2025.11.03 | ₩34,149 | ₩34,149 | ₩33,989 | ₩34,109 | -0.12% | 1.7만 |
|---|
| 2025.10.31 | ₩34,202 | ₩34,202 | ₩33,882 | ₩34,189 | -0.04% | 10만 |
|---|
| 2025.10.30 | ₩34,242 | ₩34,242 | ₩34,069 | ₩34,109 | -0.39% | 1.4만 |
|---|
| 2025.10.29 | ₩34,309 | ₩34,309 | ₩34,122 | ₩34,256 | -0.16% | 1.5만 |
|---|
| 2025.10.28 | ₩34,349 | ₩34,349 | ₩34,229 | ₩34,229 | -0.35% | 9.1천 |
|---|
| 2025.10.27 | ₩34,349 | ₩34,349 | ₩34,269 | ₩34,336 | -0.04% | 1.3만 |
|---|
| 2025.10.24 | ₩34,283 | ₩34,309 | ₩34,189 | ₩34,283 | 0.00% | 1.3만 |
|---|
| 2025.10.23 | ₩34,283 | ₩34,283 | ₩34,149 | ₩34,202 | -0.23% | 1.2만 |
|---|
| 2025.10.22 | ₩34,389 | ₩34,403 | ₩34,176 | ₩34,216 | -0.50% | 1.2만 |
|---|
| 2025.10.21 | ₩34,323 | ₩34,429 | ₩34,316 | ₩34,349 | +0.08% | 1.7만 |
|---|
| 2025.10.20 | ₩34,309 | ₩34,309 | ₩34,216 | ₩34,269 | -0.12% | 1.8만 |
|---|
| 2025.10.17 | ₩34,056 | ₩34,256 | ₩33,995 | ₩34,162 | +0.31% | 3.6만 |
|---|
| 2025.10.16 | ₩34,149 | ₩34,149 | ₩33,949 | ₩33,975 | -0.51% | 2.2만 |
|---|
| 2025.10.15 | ₩34,096 | ₩34,162 | ₩34,029 | ₩34,082 | -0.04% | 2.7만 |
|---|
| 2025.10.14 | ₩34,056 | ₩34,096 | ₩33,895 | ₩34,029 | -0.08% | 3.8만 |
|---|
| 2025.10.13 | ₩34,122 | ₩34,122 | ₩33,935 | ₩34,069 | -0.16% | 1.9만 |
|---|
| 2025.10.10 | ₩34,229 | ₩34,242 | ₩33,922 | ₩34,002 | -0.66% | 2만 |
|---|
