시장 데이터를 불러오는 중
전체 종목
리갈 벨로이트 과거 주가
RBC Bearings Incorporated Common Stock · RBC · NYSE
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
RBC Bearings Incorporated Common Stock · RBC · NYSE
주요 사업 분야는 금속 가공제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩663,818 | ₩684,675 | ₩657,930 | ₩675,581 | +1.77% | 28.5만 |
| 2026.10.08 | ₩665,991 | ₩671,544 | ₩657,822 | ₩658,560 | -1.12% | 26.4만 |
| 2026.10.07 | ₩677,767 | ₩680,705 | ₩661,860 | ₩671,624 | -0.91% | 21.9만 |
| 2026.10.06 | ₩692,293 | ₩699,885 | ₩688,444 | ₩689,664 | -0.38% | 20.4만 |
| 2026.10.05 | ₩689,477 | ₩700,113 | ₩681,094 | ₩687,518 | -0.28% | 30만 |
| 2026.10.02 | ₩691,086 | ₩696,009 | ₩684,179 | ₩691,515 | +0.06% | 21.3만 |
| 2026.10.01 | ₩667,292 | ₩682,609 | ₩664,462 | ₩682,033 | +2.21% | 20.6만 |
| 2026.09.30 | ₩674,414 | ₩674,414 | ₩664,623 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩669,612 |
| -0.71% |
| 24.8만 |
| 2026.09.29 | ₩676,895 | ₩680,503 | ₩666,232 | ₩673,247 | -0.54% | 24.5만 |
|---|
| 2026.09.28 | ₩677,311 | ₩681,241 | ₩664,515 | ₩676,278 | -0.15% | 32.9만 |
|---|
| 2026.09.25 | ₩678,424 | ₩684,501 | ₩672,952 | ₩678,827 | +0.06% | 27.5만 |
|---|
| 2026.09.24 | ₩665,924 | ₩680,490 | ₩663,442 | ₩675,809 | +1.48% | 21만 |
|---|
| 2026.09.23 | — | — | — | ₩670,994 | — | — |
|---|
| 2026.09.22 | ₩664,542 | ₩674,038 | ₩660,907 | ₩673,046 | +1.28% | 22.1만 |
|---|
| 2026.09.21 | ₩677,030 | ₩677,030 | ₩658,386 | ₩660,666 | -2.42% | 30.2만 |
|---|
| 2026.09.18 | ₩665,843 | ₩674,937 | ₩661,578 | ₩672,000 | +0.92% | 62.8만 |
|---|
| 2026.09.17 | ₩669,250 | ₩679,779 | ₩657,058 | ₩663,228 | -0.90% | 59.9만 |
|---|
| 2026.09.16 | — | — | — | ₩653,396 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩648,795 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩642,223 | — | — |
|---|
| 2026.09.11 | — | — | — | ₩663,711 | — | — |
|---|
| 2026.09.02 | ₩654,804 | ₩659,539 | ₩645,724 | ₩658,426 | +0.55% | 28.3만 |
|---|
| 2026.09.01 | ₩658,238 | ₩665,655 | ₩651,894 | ₩655,475 | -0.42% | 23.7만 |
|---|
| 2026.08.31 | ₩670,082 | ₩674,991 | ₩660,210 | ₩662,946 | -1.06% | 31.8만 |
|---|
| 2026.08.28 | ₩685,346 | ₩686,419 | ₩668,660 | ₩671,477 | -2.02% | 17.7만 |
|---|
| 2026.08.27 | ₩688,565 | ₩694,158 | ₩673,703 | ₩682,717 | -0.85% | 25.3만 |
|---|
| 2026.08.26 | ₩668,888 | ₩691,757 | ₩664,730 | ₩689,356 | +3.06% | 29.2만 |
|---|
| 2026.08.25 | ₩675,809 | ₩675,809 | ₩661,001 | ₩665,293 | -1.56% | 27.1만 |
|---|
| 2026.08.24 | ₩677,472 | ₩681,737 | ₩662,919 | ₩665,146 | -1.82% | 37.6만 |
|---|
| 2026.08.21 | ₩682,864 | ₩684,273 | ₩667,936 | ₩678,196 | -0.68% | 28만 |
|---|
| 2026.08.20 | ₩693,460 | ₩697,203 | ₩675,769 | ₩676,828 | -2.40% | 30만 |
|---|
| 2026.08.19 | ₩738,045 | ₩738,045 | ₩694,654 | ₩698,195 | -5.40% | 46.1만 |
|---|
| 2026.08.18 | ₩741,130 | ₩741,130 | ₩727,797 | ₩731,875 | -1.25% | 17.3만 |
|---|
| 2026.08.17 | ₩751,780 | ₩754,650 | ₩744,322 | ₩747,930 | -0.51% | 13.5만 |
|---|
| 2026.08.14 | ₩739,011 | ₩752,692 | ₩737,710 | ₩751,780 | +1.73% | 11.5만 |
|---|
| 2026.08.13 | ₩751,122 | ₩751,122 | ₩734,799 | ₩743,410 | -1.03% | 15.2만 |
|---|
| 2026.08.12 | ₩750,653 | ₩753,067 | ₩740,647 | ₩745,288 | -0.71% | 22.6만 |
|---|
| 2026.08.11 | ₩751,847 | ₩757,279 | ₩735,429 | ₩741,036 | -1.44% | 17.5만 |
|---|
| 2026.08.10 | ₩761,236 | ₩763,288 | ₩744,040 | ₩746,428 | -1.95% | 19만 |
|---|
| 2026.08.07 | ₩766,319 | ₩769,471 | ₩750,948 | ₩760,847 | -0.71% | 18.7만 |
|---|
| 2026.08.06 | ₩769,310 | ₩781,221 | ₩757,896 | ₩759,988 | -1.21% | 25.5만 |
|---|
| 2026.08.05 | ₩757,252 | ₩777,452 | ₩751,163 | ₩767,446 | +1.35% | 28.8만 |
|---|
| 2026.08.04 | ₩778,270 | ₩778,525 | ₩756,152 | ₩759,117 | -2.46% | 27.4만 |
|---|
| 2026.08.03 | ₩746,240 | ₩771,054 | ₩736,422 | ₩764,897 | +2.50% | 29.9만 |
|---|
| 2026.07.31 | ₩783,287 | ₩802,051 | ₩735,644 | ₩739,467 | -5.59% | 41.3만 |
|---|
| 2026.07.30 | ₩754,663 | ₩761,383 | ₩746,012 | ₩753,671 | -0.13% | 26.5만 |
|---|
| 2026.07.29 | ₩765,810 | ₩765,810 | ₩738,072 | ₩738,072 | -3.62% | 27.8만 |
|---|
| 2026.07.28 | ₩782,991 | ₩782,991 | ₩763,529 | ₩773,079 | -1.27% | 23.7만 |
|---|
| 2026.07.27 | ₩801,810 | ₩807,685 | ₩775,024 | ₩784,614 | -2.14% | 22.2만 |
|---|
| 2026.07.24 | ₩798,966 | ₩813,291 | ₩796,203 | ₩798,161 | -0.10% | 17.6만 |
|---|
| 2026.07.23 | ₩785,848 | ₩802,655 | ₩785,848 | ₩798,483 | +1.61% | 20.6만 |
|---|
| 2026.07.22 | ₩780,336 | ₩794,553 | ₩780,336 | ₩793,373 | +1.67% | 22.5만 |
|---|
| 2026.07.21 | ₩772,154 | ₩786,412 | ₩761,745 | ₩785,124 | +1.68% | 21.1만 |
|---|
| 2026.07.20 | ₩777,130 | ₩783,287 | ₩758,634 | ₩763,060 | -1.81% | 21.3만 |
|---|
| 2026.07.17 | ₩767,500 | ₩783,971 | ₩757,842 | ₩771,537 | +0.53% | 49.3만 |
|---|
| 2026.07.16 | ₩784,373 | ₩800,294 | ₩772,865 | ₩778,310 | -0.77% | 30.7만 |
|---|
| 2026.07.15 | ₩790,677 | ₩796,686 | ₩783,300 | ₩791,549 | +0.11% | 21만 |
|---|
| 2026.07.14 | ₩797,397 | ₩806,437 | ₩785,674 | ₩788,920 | -1.06% | 12.9만 |
|---|
| 2026.07.13 | ₩793,494 | ₩804,358 | ₩780,872 | ₩784,105 | -1.18% | 13.4만 |
|---|
| 2026.07.10 | ₩795,452 | ₩804,492 | ₩784,950 | ₩798,725 | +0.41% | 12.3만 |
|---|
| 2026.07.09 | ₩809,106 | ₩816,805 | ₩798,671 | ₩798,886 | -1.26% | 18.8만 |
|---|
| 2026.07.08 | ₩797,813 | ₩802,078 | ₩789,215 | ₩796,579 | -0.15% | 12.4만 |
|---|
| 2026.07.07 | ₩822,694 | ₩822,694 | ₩788,719 | ₩805,123 | -2.14% | 20.3만 |
|---|
| 2026.07.06 | ₩812,849 | ₩823,807 | ₩811,735 | ₩817,650 | +0.59% | 20.4만 |
|---|
| 2026.07.02 | ₩831,841 | ₩837,823 | ₩791,227 | ₩810,890 | -2.52% | 25.6만 |
|---|
| 2026.07.01 | ₩858,238 | ₩858,238 | ₩831,640 | ₩832,230 | -3.03% | 29.2만 |
|---|
| 2026.06.30 | ₩853,584 | ₩870,403 | ₩851,719 | ₩863,871 | +1.21% | 24.2만 |
|---|
| 2026.06.29 | ₩841,123 | ₩852,537 | ₩837,649 | ₩851,424 | +1.22% | 25.5만 |
|---|
| 2026.06.26 | ₩866,379 | ₩866,983 | ₩834,886 | ₩845,496 | -2.41% | 56.1만 |
|---|
| 2026.06.25 | ₩866,192 | ₩895,566 | ₩858,828 | ₩870,350 | +0.48% | 23.6만 |
|---|
| 2026.06.24 | ₩849,734 | ₩869,585 | ₩843,873 | ₩857,004 | +0.86% | 19.6만 |
|---|
| 2026.06.23 | ₩847,347 | ₩865,749 | ₩841,606 | ₩849,627 | +0.27% | 23만 |
|---|
| 2026.06.22 | ₩857,661 | ₩866,701 | ₩852,578 | ₩866,111 | +0.99% | 23.8만 |
|---|
| 2026.06.18 | ₩852,658 | ₩858,452 | ₩843,417 | ₩857,326 | +0.55% | 52.9만 |
|---|
| 2026.06.17 | ₩833,048 | ₩847,507 | ₩827,616 | ₩839,285 | +0.75% | 29만 |
|---|
| 2026.06.16 | ₩833,196 | ₩845,107 | ₩829,521 | ₩833,048 | -0.02% | 22.2만 |
|---|
| 2026.06.15 | ₩822,130 | ₩831,707 | ₩812,084 | ₩827,509 | +0.65% | 30.7만 |
|---|
| 2026.06.12 | ₩824,598 | ₩824,598 | ₩805,927 | ₩809,656 | -1.81% | 31.8만 |
|---|
| 2026.06.11 | ₩785,111 | ₩817,610 | ₩764,535 | ₩814,780 | +3.78% | 25.2만 |
|---|
| 2026.06.10 | ₩793,427 | ₩801,340 | ₩771,966 | ₩773,576 | -2.50% | 23.2만 |
|---|
| 2026.06.09 | ₩801,313 | ₩809,106 | ₩765,877 | ₩794,594 | -0.84% | 37.8만 |
|---|
| 2026.06.08 | ₩797,343 | ₩804,908 | ₩788,518 | ₩792,662 | -0.59% | 32.1만 |
|---|
| 2026.06.05 | ₩784,883 | ₩797,598 | ₩779,343 | ₩791,482 | +0.84% | 30.2만 |
|---|
| 2026.06.04 | ₩782,911 | ₩792,166 | ₩774,219 | ₩791,039 | +1.04% | 20.1만 |
|---|
| 2026.06.03 | ₩777,117 | ₩801,474 | ₩773,643 | ₩783,555 | +0.83% | 43.2만 |
|---|
| 2026.06.02 | ₩762,510 | ₩776,728 | ₩757,091 | ₩775,722 | +1.73% | 36.6만 |
|---|
| 2026.06.01 | ₩755,508 | ₩766,292 | ₩741,116 | ₩759,358 | +0.51% | 23.1만 |
|---|
| 2026.05.29 | ₩770,826 | ₩780,792 | ₩764,482 | ₩767,164 | -0.48% | 28.1만 |
|---|
| 2026.05.28 | ₩772,194 | ₩777,465 | ₩763,194 | ₩775,038 | +0.37% | 21.4만 |
|---|
| 2026.05.27 | ₩783,313 | ₩783,541 | ₩772,221 | ₩774,488 | -1.13% | 21.7만 |
|---|
| 2026.05.26 | ₩758,875 | ₩785,044 | ₩753,617 | ₩783,850 | +3.29% | 27.3만 |
|---|
| 2026.05.22 | ₩767,379 | ₩767,379 | ₩748,882 | ₩751,055 | -2.13% | 28.2만 |
|---|
| 2026.05.21 | ₩762,832 | ₩767,097 | ₩752,611 | ₩760,458 | -0.31% | 17.2만 |
|---|
| 2026.05.20 | ₩763,261 | ₩774,434 | ₩757,829 | ₩765,944 | +0.35% | 19.6만 |
|---|
| 2026.05.19 | ₩735,282 | ₩767,325 | ₩732,022 | ₩758,124 | +3.11% | 32.7만 |
|---|
| 2026.05.18 | ₩766,869 | ₩770,236 | ₩731,687 | ₩739,212 | -3.61% | 44.5만 |
|---|
| 2026.05.15 | ₩818,080 | ₩828,086 | ₩758,781 | ₩763,274 | -6.70% | 52.6만 |
|---|
| 2026.05.14 | ₩838,145 | ₩843,604 | ₩815,276 | ₩820,776 | -2.07% | 42.8만 |
|---|
| 2026.05.13 | ₩823,820 | ₩832,565 | ₩813,868 | ₩830,138 | +0.77% | 26.9만 |
|---|
| 2026.05.12 | ₩824,263 | ₩832,083 | ₩806,156 | ₩822,345 | -0.23% | 22.7만 |
|---|
| 2026.05.11 | ₩815,008 | ₩830,889 | ₩809,710 | ₩823,002 | +0.98% | 19.2만 |
|---|
| 2026.05.08 | ₩824,196 | ₩829,145 | ₩810,649 | ₩812,808 | -1.38% | 17.5만 |
|---|
| 2026.05.07 | ₩841,673 | ₩847,695 | ₩819,770 | ₩820,252 | -2.54% | 18.1만 |
|---|
| 2026.05.06 | ₩831,667 | ₩847,534 | ₩830,567 | ₩835,879 | +0.51% | 21.5만 |
|---|
| 2026.05.05 | ₩802,507 | ₩815,706 | ₩800,375 | ₩814,834 | +1.54% | 21.8만 |
|---|
| 2026.05.04 | ₩795,747 | ₩802,279 | ₩788,477 | ₩795,546 | -0.03% | 15.2만 |
|---|
| 2026.05.01 | ₩802,346 | ₩804,452 | ₩784,749 | ₩799,087 | -0.41% | 20만 |
|---|
| 2026.04.30 | ₩798,014 | ₩808,087 | ₩791,737 | ₩803,553 | +0.69% | 19.1만 |
|---|
| 2026.04.29 | ₩790,838 | ₩796,163 | ₩779,236 | ₩783,971 | -0.87% | 16.7만 |
|---|
| 2026.04.28 | ₩791,723 | ₩797,853 | ₩782,348 | ₩797,249 | +0.70% | 19.5만 |
|---|
| 2026.04.27 | ₩792,032 | ₩796,123 | ₩783,380 | ₩792,702 | +0.08% | 21.1만 |
|---|
| 2026.04.24 | ₩804,036 | ₩811,092 | ₩790,355 | ₩790,704 | -1.66% | 15.2만 |
|---|
| 2026.04.23 | ₩794,661 | ₩814,767 | ₩787,337 | ₩806,638 | +1.51% | 13.9만 |
|---|
| 2026.04.22 | ₩797,880 | ₩800,777 | ₩783,877 | ₩789,671 | -1.03% | 19.7만 |
|---|
| 2026.04.21 | ₩800,790 | ₩811,212 | ₩789,859 | ₩793,132 | -0.96% | 17.3만 |
|---|
| 2026.04.20 | ₩787,056 | ₩801,823 | ₩781,570 | ₩800,562 | +1.72% | 13.8만 |
|---|
| 2026.04.17 | ₩775,185 | ₩801,233 | ₩775,185 | ₩791,053 | +2.05% | 36.4만 |
|---|
| 2026.04.16 | ₩785,701 | ₩789,684 | ₩760,780 | ₩766,695 | -2.42% | 27.5만 |
|---|
| 2026.04.15 | ₩797,987 | ₩799,744 | ₩777,519 | ₩787,310 | -1.34% | 18.3만 |
|---|
| 2026.04.14 | ₩800,093 | ₩809,697 | ₩793,628 | ₩802,400 | +0.29% | 18.5만 |
|---|
| 2026.04.13 | ₩800,750 | ₩806,705 | ₩791,831 | ₩799,060 | -0.21% | 12.7만 |
|---|
| 2026.04.10 | ₩798,403 | ₩804,398 | ₩793,856 | ₩802,494 | +0.51% | 17.5만 |
|---|
| 2026.04.09 | ₩776,513 | ₩802,078 | ₩775,266 | ₩798,215 | +2.79% | 18.5만 |
|---|
| 2026.04.08 | ₩769,860 | ₩785,272 | ₩769,860 | ₩778,686 | +1.15% | 20.7만 |
|---|
| 2026.04.07 | ₩739,467 | ₩744,926 | ₩730,332 | ₩742,149 | +0.36% | 17.3만 |
|---|
| 2026.04.06 | ₩736,087 | ₩741,586 | ₩723,210 | ₩740,929 | +0.66% | 13만 |
|---|
| 2026.04.02 | ₩726,791 | ₩747,340 | ₩718,355 | ₩735,174 | +1.15% | 13.3만 |
|---|
| 2026.04.01 | ₩736,771 | ₩750,881 | ₩733,256 | ₩740,379 | +0.49% | 13.7만 |
|---|
| 2026.03.31 | ₩713,848 | ₩735,349 | ₩710,401 | ₩728,481 | +2.05% | 13.2만 |
|---|
| 2026.03.30 | ₩721,131 | ₩721,131 | ₩698,383 | ₩703,346 | -2.47% | 17.3만 |
|---|
| 2026.03.27 | ₩732,157 | ₩735,711 | ₩710,106 | ₩713,902 | -2.49% | 17.6만 |
|---|
| 2026.03.26 | ₩745,449 | ₩752,021 | ₩735,711 | ₩736,301 | -1.23% | 21.4만 |
|---|
| 2026.03.25 | ₩751,122 | ₩761,196 | ₩746,723 | ₩753,349 | +0.30% | 17.9만 |
|---|
| 2026.03.24 | ₩713,405 | ₩744,550 | ₩713,405 | ₩740,701 | +3.83% | 17.9만 |
|---|
| 2026.03.23 | ₩733,404 | ₩737,589 | ₩704,244 | ₩720,541 | -1.75% | 22.8만 |
|---|
| 2026.03.20 | ₩721,788 | ₩730,507 | ₩704,915 | ₩712,373 | -1.30% | 34.5만 |
|---|
| 2026.03.19 | ₩726,081 | ₩734,061 | ₩718,167 | ₩725,410 | -0.09% | 20.6만 |
|---|
| 2026.03.18 | ₩729,554 | ₩748,292 | ₩729,554 | ₩734,772 | +0.72% | 17.4만 |
|---|
| 2026.03.17 | ₩736,569 | ₩742,914 | ₩724,846 | ₩730,399 | -0.84% | 10.8만 |
|---|
| 2026.03.16 | ₩728,428 | ₩738,273 | ₩726,483 | ₩733,565 | +0.71% | 14.3만 |
|---|
| 2026.03.13 | ₩740,486 | ₩743,839 | ₩716,195 | ₩719,428 | -2.84% | 19.5만 |
|---|
| 2026.03.12 | ₩748,104 | ₩749,392 | ₩730,279 | ₩734,101 | -1.87% | 15.9만 |
|---|
| 2026.03.11 | ₩746,817 | ₩761,853 | ₩739,601 | ₩750,479 | +0.49% | 17.1만 |
|---|
| 2026.03.10 | ₩757,011 | ₩768,801 | ₩750,183 | ₩751,498 | -0.73% | 19.6만 |
|---|
| 2026.03.09 | ₩731,526 | ₩760,538 | ₩719,361 | ₩758,687 | +3.71% | 17.3만 |
|---|
| 2026.03.06 | ₩745,918 | ₩748,990 | ₩732,827 | ₩741,613 | -0.58% | 15.1만 |
|---|
| 2026.03.05 | ₩758,097 | ₩764,723 | ₩748,681 | ₩759,251 | +0.15% | 23.2만 |
|---|
| 2026.03.04 | ₩763,060 | ₩769,391 | ₩754,878 | ₩764,643 | +0.21% | 22.5만 |
|---|
| 2026.03.03 | ₩765,139 | ₩770,880 | ₩750,479 | ₩762,631 | -0.33% | 17.3만 |
|---|
| 2026.03.02 | ₩771,832 | ₩790,248 | ₩762,778 | ₩784,507 | +1.64% | 19.7만 |
|---|
| 2026.02.27 | ₩766,909 | ₩780,456 | ₩758,017 | ₩772,476 | +0.73% | 19.8만 |
|---|
| 2026.02.26 | ₩760,900 | ₩773,549 | ₩747,675 | ₩773,254 | +1.62% | 20.8만 |
|---|
| 2026.02.25 | ₩769,672 | ₩770,813 | ₩748,386 | ₩758,419 | -1.46% | 19.9만 |
|---|
| 2026.02.24 | ₩755,146 | ₩767,124 | ₩754,623 | ₩766,641 | +1.52% | 17만 |
|---|
| 2026.02.23 | ₩750,023 | ₩755,830 | ₩737,710 | ₩754,529 | +0.60% | 25.8만 |
|---|
| 2026.02.20 | ₩738,447 | ₩750,680 | ₩734,289 | ₩750,023 | +1.57% | 13.9만 |
|---|
| 2026.02.19 | ₩736,516 | ₩745,261 | ₩735,885 | ₩739,614 | +0.42% | 16.7만 |
|---|
| 2026.02.18 | ₩749,231 | ₩757,426 | ₩737,133 | ₩739,923 | -1.24% | 17.7만 |
|---|
| 2026.02.17 | ₩737,710 | ₩750,573 | ₩731,687 | ₩741,639 | +0.53% | 11.6만 |
|---|
| 2026.02.13 | ₩739,346 | ₩748,789 | ₩737,549 | ₩740,982 | +0.22% | 16.3만 |
|---|
| 2026.02.12 | ₩750,344 | ₩755,830 | ₩733,632 | ₩738,246 | -1.61% | 22.2만 |
|---|
| 2026.02.11 | ₩739,815 | ₩751,552 | ₩738,273 | ₩738,420 | -0.19% | 41.4만 |
|---|
| 2026.02.10 | ₩735,604 | ₩742,739 | ₩723,452 | ₩734,370 | -0.17% | 24.2만 |
|---|
| 2026.02.09 | ₩729,461 | ₩741,707 | ₩726,912 | ₩735,295 | +0.80% | 23.9만 |
|---|
| 2026.02.06 | ₩728,200 | ₩743,866 | ₩709,542 | ₩729,689 | +0.20% | 36.8만 |
|---|
| 2026.02.05 | ₩661,873 | ₩709,194 | ₩660,451 | ₩697,685 | +5.41% | 37.7만 |
|---|
| 2026.02.04 | ₩692,347 | ₩700,247 | ₩683,857 | ₩693,152 | +0.12% | 34.6만 |
|---|
| 2026.02.03 | ₩684,058 | ₩694,681 | ₩681,925 | ₩692,240 | +1.20% | 21.4만 |
|---|
| 2026.02.02 | ₩669,304 | ₩680,450 | ₩668,405 | ₩680,208 | +1.63% | 19.8만 |
|---|
| 2026.01.30 | ₩679,632 | ₩691,811 | ₩669,076 | ₩670,202 | -1.39% | 29.6만 |
|---|
| 2026.01.29 | ₩689,986 | ₩692,039 | ₩675,179 | ₩686,714 | -0.47% | 15.6만 |
|---|
| 2026.01.28 | ₩674,991 | ₩687,840 | ₩667,989 | ₩682,650 | +1.13% | 26.1만 |
|---|
| 2026.01.27 | ₩678,331 | ₩684,219 | ₩673,368 | ₩676,734 | -0.24% | 14만 |
|---|
| 2026.01.26 | ₩677,150 | ₩681,925 | ₩675,004 | ₩676,681 | -0.07% | 14.5만 |
|---|
| 2026.01.23 | ₩676,694 | ₩682,314 | ₩664,207 | ₩676,104 | -0.09% | 17.6만 |
|---|
| 2026.01.22 | ₩681,952 | ₩685,936 | ₩670,417 | ₩677,338 | -0.68% | 16.6만 |
|---|
| 2026.01.21 | ₩673,596 | ₩683,079 | ₩665,575 | ₩676,962 | +0.50% | 19.9만 |
|---|
| 2026.01.20 | ₩663,456 | ₩672,120 | ₩662,262 | ₩664,328 | +0.13% | 14.9만 |
|---|
| 2026.01.16 | ₩669,626 | ₩672,845 | ₩662,101 | ₩669,062 | -0.08% | 26.8만 |
|---|
| 2026.01.15 | ₩657,232 | ₩673,784 | ₩652,108 | ₩666,702 | +1.44% | 12.5만 |
|---|
| 2026.01.14 | ₩660,398 | ₩660,398 | ₩647,374 | ₩656,333 | -0.62% | 20.5만 |
|---|
| 2026.01.13 | ₩657,232 | ₩659,687 | ₩646,394 | ₩657,192 | -0.01% | 19.7만 |
|---|
| 2026.01.12 | ₩650,083 | ₩657,138 | ₩648,581 | ₩654,965 | +0.75% | 14.1만 |
|---|
| 2026.01.09 | ₩650,526 | ₩661,430 | ₩646,636 | ₩653,423 | +0.45% | 19.5만 |
|---|
| 2026.01.08 | ₩628,730 | ₩650,767 | ₩628,730 | ₩650,526 | +3.47% | 38.6만 |
|---|
| 2026.01.07 | ₩638,615 | ₩647,146 | ₩626,396 | ₩626,879 | -1.84% | 20.6만 |
|---|
| 2026.01.06 | ₩623,217 | ₩638,950 | ₩614,700 | ₩638,052 | +2.38% | 16.6만 |
|---|
| 2026.01.05 | ₩615,411 | ₩627,764 | ₩615,411 | ₩618,616 | +0.52% | 21.3만 |
|---|
| 2026.01.02 | ₩602,950 | ₩615,531 | ₩600,026 | ₩615,370 | +2.06% | 15.2만 |
|---|
| 2025.12.31 | ₩605,579 | ₩608,637 | ₩601,381 | ₩601,475 | -0.68% | 12.3만 |
|---|
| 2025.12.30 | ₩611,601 | ₩616,953 | ₩606,545 | ₩607,457 | -0.68% | 12만 |
|---|
| 2025.12.29 | ₩611,400 | ₩615,894 | ₩607,215 | ₩612,835 | +0.23% | 13.5만 |
|---|
| 2025.12.26 | ₩617,141 | ₩619,113 | ₩609,482 | ₩612,071 | -0.82% | 10만 |
|---|
| 2025.12.24 | ₩616,725 | ₩619,475 | ₩612,741 | ₩614,821 | -0.31% | 8.1만 |
|---|
| 2025.12.23 | ₩615,089 | ₩621,218 | ₩610,421 | ₩613,063 | -0.33% | 23.3만 |
|---|
| 2025.12.22 | ₩608,342 | ₩619,032 | ₩603,581 | ₩616,765 | +1.38% | 18.6만 |
|---|
| 2025.12.19 | ₩602,561 | ₩608,114 | ₩598,752 | ₩605,002 | +0.41% | 31.4만 |
|---|
| 2025.12.18 | ₩602,749 | ₩609,885 | ₩600,442 | ₩603,272 | +0.09% | 19.8만 |
|---|
| 2025.12.17 | ₩603,849 | ₩608,731 | ₩590,597 | ₩596,861 | -1.16% | 31만 |
|---|
| 2025.12.16 | ₩617,208 | ₩619,113 | ₩603,232 | ₩605,150 | -1.95% | 29.3만 |
|---|
| 2025.12.15 | ₩618,952 | ₩624,773 | ₩612,809 | ₩620,467 | +0.24% | 25.7만 |
|---|
| 2025.12.12 | ₩614,981 | ₩619,475 | ₩609,496 | ₩617,221 | +0.36% | 17.4만 |
|---|
| 2025.12.11 | ₩602,923 | ₩614,727 | ₩598,014 | ₩614,512 | +1.92% | 20.2만 |
|---|
| 2025.12.10 | ₩591,509 | ₩608,154 | ₩571,269 | ₩600,335 | +1.49% | 25만 |
|---|
| 2025.12.09 | ₩594,191 | ₩597,934 | ₩585,044 | ₩585,473 | -1.47% | 19.1만 |
|---|
| 2025.12.08 | ₩592,850 | ₩601,367 | ₩590,959 | ₩594,876 | +0.34% | 21만 |
|---|
| 2025.12.05 | ₩594,741 | ₩601,126 | ₩590,570 | ₩594,782 | +0.01% | 12.6만 |
|---|
| 2025.12.04 | ₩585,943 | ₩596,110 | ₩580,980 | ₩594,487 | +1.46% | 9.2만 |
|---|
| 2025.12.03 | ₩591,576 | ₩596,995 | ₩579,062 | ₩587,686 | -0.66% | 16.7만 |
|---|
| 2025.12.02 | ₩594,594 | ₩601,314 | ₩587,069 | ₩590,221 | -0.74% | 19.6만 |
|---|
| 2025.12.01 | ₩590,557 | ₩599,221 | ₩588,853 | ₩592,528 | +0.33% | 13.5만 |
|---|
| 2025.11.28 | ₩596,646 | ₩600,402 | ₩593,521 | ₩596,834 | +0.03% | 4.1만 |
|---|
| 2025.11.26 | ₩591,603 | ₩603,044 | ₩591,603 | ₩594,580 | +0.50% | 19.8만 |
|---|
| 2025.11.25 | ₩578,445 | ₩595,023 | ₩576,607 | ₩594,124 | +2.71% | 18.2만 |
|---|
| 2025.11.24 | ₩571,604 | ₩583,488 | ₩570,826 | ₩576,755 | +0.90% | 22만 |
|---|
| 2025.11.21 | ₩573,817 | ₩577,358 | ₩560,726 | ₩571,604 | -0.39% | 20.3만 |
|---|
| 2025.11.20 | ₩585,178 | ₩590,101 | ₩564,737 | ₩573,817 | -1.94% | 12.6만 |
|---|
| 2025.11.19 | ₩570,156 | ₩577,948 | ₩566,977 | ₩577,077 | +1.21% | 15.2만 |
|---|
| 2025.11.18 | ₩574,703 | ₩578,096 | ₩565,635 | ₩567,889 | -1.19% | 22.1만 |
|---|
| 2025.11.17 | ₩581,288 | ₩582,911 | ₩569,673 | ₩575,789 | -0.95% | 12.9만 |
|---|
| 2025.11.14 | ₩571,041 | ₩587,042 | ₩563,342 | ₩579,491 | +1.48% | 13.1만 |
|---|
| 2025.11.13 | ₩592,783 | ₩597,598 | ₩577,117 | ₩578,834 | -2.35% | 21.8만 |
|---|
| 2025.11.12 | ₩595,560 | ₩601,890 | ₩590,329 | ₩597,330 | +0.30% | 20.4만 |
|---|
| 2025.11.11 | ₩591,563 | ₩595,814 | ₩586,224 | ₩593,481 | +0.32% | 17.3만 |
|---|
| 2025.11.10 | ₩587,512 | ₩593,709 | ₩583,890 | ₩591,563 | +0.69% | 16.5만 |
|---|
| 2025.11.07 | ₩573,925 | ₩586,050 | ₩566,856 | ₩582,455 | +1.49% | 22.3만 |
|---|
| 2025.11.06 | ₩583,783 | ₩588,960 | ₩576,245 | ₩579,343 | -0.76% | 15.3만 |
|---|
| 2025.11.05 | ₩573,656 | ₩586,479 | ₩571,497 | ₩578,579 | +0.86% | 17만 |
|---|
| 2025.11.04 | ₩570,370 | ₩576,902 | ₩566,212 | ₩573,053 | +0.47% | 15.2만 |
|---|
| 2025.11.03 | ₩578,659 | ₩578,659 | ₩558,379 | ₩574,609 | -0.70% | 25.9만 |
|---|
| 2025.10.31 | ₩549,929 | ₩580,631 | ₩545,771 | ₩574,783 | +4.52% | 49.9만 |
|---|
| 2025.10.30 | ₩548,708 | ₩558,191 | ₩539,064 | ₩545,167 | -0.65% | 28.2만 |
|---|
| 2025.10.29 | ₩549,594 | ₩557,333 | ₩544,658 | ₩548,507 | -0.20% | 20.4만 |
|---|
| 2025.10.28 | ₩553,577 | ₩557,467 | ₩545,234 | ₩547,448 | -1.11% | 19.9만 |
|---|
| 2025.10.27 | ₩555,079 | ₩559,157 | ₩548,427 | ₩551,377 | -0.67% | 16.3만 |
|---|
| 2025.10.24 | ₩548,494 | ₩553,483 | ₩545,328 | ₩552,866 | +0.80% | 15.3만 |
|---|
| 2025.10.23 | ₩531,741 | ₩546,884 | ₩531,017 | ₩546,307 | +2.74% | 20.6만 |
|---|
| 2025.10.22 | ₩526,000 | ₩532,304 | ₩523,841 | ₩528,307 | +0.44% | 30.1만 |
|---|
| 2025.10.21 | ₩517,349 | ₩528,897 | ₩516,142 | ₩526,228 | +1.72% | 14.2만 |
|---|
| 2025.10.20 | ₩504,231 | ₩523,371 | ₩504,231 | ₩520,058 | +3.14% | 40.8만 |
|---|
| 2025.10.17 | ₩492,227 | ₩500,234 | ₩492,227 | ₩500,100 | +1.60% | 32.1만 |
|---|
| 2025.10.16 | ₩501,911 | ₩503,172 | ₩488,900 | ₩495,888 | -1.20% | 43.7만 |
|---|
| 2025.10.15 | ₩510,482 | ₩516,786 | ₩497,994 | ₩499,912 | -2.07% | 23.7만 |
|---|
| 2025.10.14 | ₩506,766 | ₩520,219 | ₩501,911 | ₩515,029 | +1.63% | 32.6만 |
|---|
| 2025.10.13 | ₩504,151 | ₩515,646 | ₩500,315 | ₩510,710 | +1.30% | 38.8만 |
|---|
| 2025.10.10 | ₩515,753 | ₩523,103 | ₩499,818 | ₩499,818 | -3.09% | 34.5만 |
|---|
| 2025.10.09 | ₩514,680 | ₩516,276 | ₩505,291 | ₩515,632 | +0.19% | 27.2만 |
|---|
| 2025.10.08 | ₩505,291 | ₩516,812 | ₩500,529 | ₩512,628 | +1.45% | 13.2만 |
|---|
| 2025.10.07 | ₩504,271 | ₩509,999 | ₩495,043 | ₩500,932 | -0.66% | 11.5만 |
|---|
| 2025.10.06 | ₩502,367 | ₩508,121 | ₩496,988 | ₩502,246 | -0.02% | 14.8만 |
|---|
| 2025.10.03 | ₩504,982 | ₩509,824 | ₩501,186 | ₩501,629 | -0.66% | 20.9만 |
|---|
| 2025.10.02 | ₩516,383 | ₩519,562 | ₩493,340 | ₩502,970 | -2.60% | 30.7만 |
|---|
| 2025.10.01 | ₩518,972 | ₩522,419 | ₩515,096 | ₩516,128 | -0.55% | 17.3만 |
|---|
| 2025.09.30 | ₩515,619 | ₩525,745 | ₩512,574 | ₩523,492 | +1.53% | 15.4만 |
|---|
| 2025.09.29 | ₩520,045 | ₩520,501 | ₩511,407 | ₩515,458 | -0.88% | 34.2만 |
|---|
| 2025.09.26 | ₩510,978 | ₩518,274 | ₩505,774 | ₩516,155 | +1.01% | 11.3만 |
|---|
| 2025.09.25 | ₩503,654 | ₩510,616 | ₩501,669 | ₩508,939 | +1.05% | 10만 |
|---|
| 2025.09.24 | ₩514,385 | ₩514,613 | ₩506,203 | ₩507,732 | -1.29% | 15만 |
|---|
| 2025.09.23 | ₩514,801 | ₩522,634 | ₩510,911 | ₩514,653 | -0.03% | 13.6만 |
|---|
| 2025.09.22 | ₩507,947 | ₩516,598 | ₩504,660 | ₩514,385 | +1.27% | 19만 |
|---|
| 2025.09.19 | ₩516,826 | ₩518,087 | ₩506,780 | ₩509,663 | -1.39% | 52만 |
|---|
| 2025.09.18 | ₩511,447 | ₩519,482 | ₩510,750 | ₩516,021 | +0.89% | 11.9만 |
|---|
| 2025.09.17 | ₩510,012 | ₩518,315 | ₩504,110 | ₩509,409 | -0.12% | 21.8만 |
|---|
| 2025.09.16 | ₩511,635 | ₩513,043 | ₩501,388 | ₩507,987 | -0.71% | 18.7만 |
|---|
| 2025.09.15 | ₩503,654 | ₩513,607 | ₩500,704 | ₩512,735 | +1.80% | 20.4만 |
|---|
| 2025.09.12 | ₩516,544 | ₩517,644 | ₩502,675 | ₩503,118 | -2.60% | 13.4만 |
|---|
| 2025.09.11 | ₩506,699 | ₩517,403 | ₩504,231 | ₩516,504 | +1.94% | 18.6만 |
|---|
| 2025.09.10 | ₩503,252 | ₩508,684 | ₩498,195 | ₩507,115 | +0.77% | 17만 |
|---|
| 2025.09.09 | ₩510,200 | ₩510,200 | ₩496,116 | ₩502,823 | -1.45% | 18.6만 |
|---|
| 2025.09.08 | ₩520,810 | ₩522,057 | ₩511,005 | ₩512,333 | -1.63% | 25.7만 |
|---|
| 2025.09.05 | ₩528,200 | ₩528,307 | ₩517,966 | ₩519,723 | -1.60% | 12.2만 |
|---|
| 2025.09.04 | ₩516,719 | ₩524,659 | ₩513,178 | ₩524,579 | +1.52% | 15.5만 |
|---|
| 2025.09.03 | ₩518,301 | ₩519,361 | ₩509,730 | ₩514,519 | -0.73% | 9.1만 |
|---|
| 2025.09.02 | ₩517,121 | ₩521,909 | ₩515,002 | ₩520,032 | +0.56% | 11.3만 |
|---|
| 2025.08.29 | ₩536,892 | ₩536,892 | ₩518,918 | ₩523,049 | -2.58% | 20.2만 |
|---|
| 2025.08.28 | ₩537,911 | ₩538,032 | ₩532,224 | ₩534,786 | -0.58% | 15.1만 |
|---|