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 | ₩663,709 | ₩684,563 | ₩657,822 | ₩675,470 | +1.77% | 28.5만 |
| 2026.10.08 | ₩665,881 | ₩671,434 | ₩657,714 | ₩658,452 | -1.12% | 26.4만 |
| 2026.10.07 | ₩677,656 | ₩680,593 | ₩661,751 | ₩671,514 | -0.91% | 21.9만 |
| 2026.10.06 | ₩692,180 | ₩699,770 | ₩688,331 | ₩689,551 | -0.38% | 20.4만 |
| 2026.10.05 | ₩689,364 | ₩699,998 | ₩680,982 | ₩687,406 | -0.28% | 30만 |
| 2026.10.02 | ₩690,973 | ₩695,895 | ₩684,066 | ₩691,402 | +0.06% | 21.3만 |
| 2026.10.01 | ₩667,182 | ₩682,497 | ₩664,353 | ₩681,921 | +2.21% | 20.6만 |
| 2026.09.30 | ₩674,303 | ₩674,303 | ₩664,514 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩669,502 |
| -0.71% |
| 24.8만 |
| 2026.09.29 | ₩676,784 | ₩680,392 | ₩666,123 | ₩673,137 | -0.54% | 24.5만 |
|---|
| 2026.09.28 | ₩677,200 | ₩681,129 | ₩664,406 | ₩676,168 | -0.15% | 32.9만 |
|---|
| 2026.09.25 | ₩678,313 | ₩684,388 | ₩672,842 | ₩678,716 | +0.06% | 27.5만 |
|---|
| 2026.09.24 | ₩665,814 | ₩680,378 | ₩663,333 | ₩675,698 | +1.48% | 21만 |
|---|
| 2026.09.23 | ₩666,525 | ₩681,250 | ₩665,841 | ₩670,884 | +0.65% | 37.3만 |
|---|
| 2026.09.22 | ₩664,433 | ₩673,995 | ₩660,557 | ₩670,374 | +0.89% | 39.5만 |
|---|
| 2026.09.21 | ₩676,919 | ₩676,919 | ₩658,278 | ₩660,557 | -2.42% | 30.2만 |
|---|
| 2026.09.18 | ₩665,734 | ₩674,826 | ₩661,469 | ₩671,889 | +0.92% | 62.8만 |
|---|
| 2026.09.17 | ₩669,140 | ₩679,668 | ₩656,950 | ₩663,119 | -0.90% | 59.9만 |
|---|
| 2026.09.16 | ₩653,544 | ₩654,617 | ₩641,608 | ₩653,289 | -0.04% | 45만 |
|---|
| 2026.09.15 | ₩649,158 | ₩649,480 | ₩638,349 | ₩648,689 | -0.07% | 32.6만 |
|---|
| 2026.09.14 | ₩652,565 | ₩652,739 | ₩638,229 | ₩642,118 | -1.60% | 41.2만 |
|---|
| 2026.09.11 | ₩648,448 | ₩666,177 | ₩642,265 | ₩663,602 | +2.34% | 36만 |
|---|
| 2026.09.10 | ₩647,428 | ₩647,428 | ₩632,408 | ₩641,112 | -0.98% | 28.3만 |
|---|
| 2026.09.09 | ₩655,609 | ₩664,004 | ₩648,005 | ₩651,814 | -0.58% | 19.7만 |
|---|
| 2026.09.08 | ₩652,887 | ₩662,207 | ₩651,063 | ₩660,115 | +1.11% | 23.8만 |
|---|
| 2026.09.04 | ₩659,310 | ₩667,182 | ₩650,406 | ₩655,166 | -0.63% | 15.7만 |
|---|
| 2026.09.03 | ₩657,929 | ₩663,776 | ₩646,597 | ₩658,170 | +0.04% | 15.3만 |
|---|
| 2026.09.02 | ₩654,697 | ₩659,431 | ₩645,618 | ₩658,318 | +0.55% | 28.3만 |
|---|
| 2026.09.01 | ₩658,130 | ₩665,546 | ₩651,787 | ₩655,368 | -0.42% | 23.7만 |
|---|
| 2026.08.31 | ₩669,972 | ₩674,880 | ₩660,101 | ₩662,837 | -1.06% | 31.8만 |
|---|
| 2026.08.28 | ₩685,233 | ₩686,306 | ₩668,550 | ₩671,366 | -2.02% | 17.7만 |
|---|
| 2026.08.27 | ₩688,452 | ₩694,044 | ₩673,593 | ₩682,605 | -0.85% | 25.3만 |
|---|
| 2026.08.26 | ₩668,778 | ₩691,643 | ₩664,621 | ₩689,243 | +3.06% | 29.2만 |
|---|
| 2026.08.25 | ₩675,698 | ₩675,698 | ₩660,893 | ₩665,184 | -1.56% | 27.1만 |
|---|
| 2026.08.24 | ₩677,361 | ₩681,626 | ₩662,810 | ₩665,037 | -1.82% | 37.6만 |
|---|
| 2026.08.21 | ₩682,752 | ₩684,160 | ₩667,826 | ₩678,085 | -0.68% | 28만 |
|---|
| 2026.08.20 | ₩693,347 | ₩697,088 | ₩675,658 | ₩676,717 | -2.40% | 30만 |
|---|
| 2026.08.19 | ₩737,924 | ₩737,924 | ₩694,540 | ₩698,081 | -5.40% | 46.1만 |
|---|
| 2026.08.18 | ₩741,008 | ₩741,008 | ₩727,678 | ₩731,755 | -1.25% | 17.3만 |
|---|
| 2026.08.17 | ₩751,656 | ₩754,526 | ₩744,200 | ₩747,807 | -0.51% | 13.5만 |
|---|
| 2026.08.14 | ₩738,889 | ₩752,568 | ₩737,589 | ₩751,656 | +1.73% | 11.5만 |
|---|
| 2026.08.13 | ₩750,999 | ₩750,999 | ₩734,678 | ₩743,288 | -1.03% | 15.2만 |
|---|
| 2026.08.12 | ₩750,530 | ₩752,944 | ₩740,525 | ₩745,166 | -0.71% | 22.6만 |
|---|
| 2026.08.11 | ₩751,723 | ₩757,155 | ₩735,309 | ₩740,914 | -1.44% | 17.5만 |
|---|
| 2026.08.10 | ₩761,111 | ₩763,163 | ₩743,918 | ₩746,305 | -1.95% | 19만 |
|---|
| 2026.08.07 | ₩766,194 | ₩769,345 | ₩750,825 | ₩760,722 | -0.71% | 18.7만 |
|---|
| 2026.08.06 | ₩769,184 | ₩781,093 | ₩757,772 | ₩759,864 | -1.21% | 25.5만 |
|---|
| 2026.08.05 | ₩757,128 | ₩777,324 | ₩751,039 | ₩767,320 | +1.35% | 28.8만 |
|---|
| 2026.08.04 | ₩778,142 | ₩778,397 | ₩756,028 | ₩758,992 | -2.46% | 27.4만 |
|---|
| 2026.08.03 | ₩746,118 | ₩770,927 | ₩736,301 | ₩764,772 | +2.50% | 29.9만 |
|---|
| 2026.07.31 | ₩783,158 | ₩801,920 | ₩735,523 | ₩739,345 | -5.59% | 41.3만 |
|---|
| 2026.07.30 | ₩754,540 | ₩761,258 | ₩745,890 | ₩753,547 | -0.13% | 26.5만 |
|---|
| 2026.07.29 | ₩765,684 | ₩765,684 | ₩737,951 | ₩737,951 | -3.62% | 27.8만 |
|---|
| 2026.07.28 | ₩782,863 | ₩782,863 | ₩763,404 | ₩772,953 | -1.27% | 23.7만 |
|---|
| 2026.07.27 | ₩801,678 | ₩807,552 | ₩774,897 | ₩784,486 | -2.14% | 22.2만 |
|---|
| 2026.07.24 | ₩798,835 | ₩813,158 | ₩796,073 | ₩798,031 | -0.10% | 17.6만 |
|---|
| 2026.07.23 | ₩785,720 | ₩802,523 | ₩785,720 | ₩798,352 | +1.61% | 20.6만 |
|---|
| 2026.07.22 | ₩780,208 | ₩794,423 | ₩780,208 | ₩793,243 | +1.67% | 22.5만 |
|---|
| 2026.07.21 | ₩772,027 | ₩786,283 | ₩761,620 | ₩784,995 | +1.68% | 21.1만 |
|---|
| 2026.07.20 | ₩777,003 | ₩783,158 | ₩758,509 | ₩762,935 | -1.81% | 21.3만 |
|---|
| 2026.07.17 | ₩767,374 | ₩783,842 | ₩757,718 | ₩771,410 | +0.53% | 49.3만 |
|---|
| 2026.07.16 | ₩784,244 | ₩800,163 | ₩772,738 | ₩778,183 | -0.77% | 30.7만 |
|---|
| 2026.07.15 | ₩790,547 | ₩796,555 | ₩783,171 | ₩791,419 | +0.11% | 21만 |
|---|
| 2026.07.14 | ₩797,266 | ₩806,305 | ₩785,545 | ₩788,791 | -1.06% | 12.9만 |
|---|
| 2026.07.13 | ₩793,364 | ₩804,226 | ₩780,744 | ₩783,976 | -1.18% | 13.4만 |
|---|
| 2026.07.10 | ₩795,322 | ₩804,360 | ₩784,821 | ₩798,594 | +0.41% | 12.3만 |
|---|
| 2026.07.09 | ₩808,974 | ₩816,671 | ₩798,540 | ₩798,755 | -1.26% | 18.8만 |
|---|
| 2026.07.08 | ₩797,682 | ₩801,946 | ₩789,086 | ₩796,448 | -0.15% | 12.4만 |
|---|
| 2026.07.07 | ₩822,559 | ₩822,559 | ₩788,589 | ₩804,991 | -2.14% | 20.3만 |
|---|
| 2026.07.06 | ₩812,715 | ₩823,672 | ₩811,602 | ₩817,516 | +0.59% | 20.4만 |
|---|
| 2026.07.02 | ₩831,705 | ₩837,686 | ₩791,097 | ₩810,757 | -2.52% | 25.6만 |
|---|
| 2026.07.01 | ₩858,097 | ₩858,097 | ₩831,504 | ₩832,094 | -3.03% | 29.2만 |
|---|
| 2026.06.30 | ₩853,444 | ₩870,261 | ₩851,579 | ₩863,730 | +1.21% | 24.2만 |
|---|
| 2026.06.29 | ₩840,985 | ₩852,397 | ₩837,512 | ₩851,284 | +1.22% | 25.5만 |
|---|
| 2026.06.26 | ₩866,237 | ₩866,841 | ₩834,749 | ₩845,357 | -2.41% | 56.1만 |
|---|
| 2026.06.25 | ₩866,050 | ₩895,419 | ₩858,687 | ₩870,207 | +0.48% | 23.6만 |
|---|
| 2026.06.24 | ₩849,595 | ₩869,443 | ₩843,734 | ₩856,863 | +0.86% | 19.6만 |
|---|
| 2026.06.23 | ₩847,208 | ₩865,607 | ₩841,468 | ₩849,487 | +0.27% | 23만 |
|---|
| 2026.06.22 | ₩857,520 | ₩866,559 | ₩852,438 | ₩865,969 | +0.99% | 23.8만 |
|---|
| 2026.06.18 | ₩852,518 | ₩858,312 | ₩843,278 | ₩857,185 | +0.55% | 52.9만 |
|---|
| 2026.06.17 | ₩832,912 | ₩847,368 | ₩827,480 | ₩839,148 | +0.75% | 29만 |
|---|
| 2026.06.16 | ₩833,059 | ₩844,968 | ₩829,385 | ₩832,912 | -0.02% | 22.2만 |
|---|
| 2026.06.15 | ₩821,995 | ₩831,571 | ₩811,951 | ₩827,373 | +0.65% | 30.7만 |
|---|
| 2026.06.12 | ₩824,463 | ₩824,463 | ₩805,795 | ₩809,524 | -1.81% | 31.8만 |
|---|
| 2026.06.11 | ₩784,982 | ₩817,476 | ₩764,410 | ₩814,646 | +3.78% | 25.2만 |
|---|
| 2026.06.10 | ₩793,297 | ₩801,209 | ₩771,839 | ₩773,449 | -2.50% | 23.2만 |
|---|
| 2026.06.09 | ₩801,182 | ₩808,974 | ₩765,751 | ₩794,463 | -0.84% | 37.8만 |
|---|
| 2026.06.08 | ₩797,213 | ₩804,776 | ₩788,388 | ₩792,532 | -0.59% | 32.1만 |
|---|
| 2026.06.05 | ₩784,754 | ₩797,467 | ₩779,215 | ₩791,352 | +0.84% | 30.2만 |
|---|
| 2026.06.04 | ₩782,783 | ₩792,036 | ₩774,092 | ₩790,909 | +1.04% | 20.1만 |
|---|
| 2026.06.03 | ₩776,989 | ₩801,343 | ₩773,516 | ₩783,426 | +0.83% | 43.2만 |
|---|
| 2026.06.02 | ₩762,385 | ₩776,600 | ₩756,967 | ₩775,594 | +1.73% | 36.6만 |
|---|
| 2026.06.01 | ₩755,385 | ₩766,167 | ₩740,995 | ₩759,233 | +0.51% | 23.1만 |
|---|
| 2026.05.29 | ₩770,700 | ₩780,664 | ₩764,356 | ₩767,038 | -0.48% | 28.1만 |
|---|
| 2026.05.28 | ₩772,067 | ₩777,338 | ₩763,069 | ₩774,911 | +0.37% | 21.4만 |
|---|
| 2026.05.27 | ₩783,185 | ₩783,413 | ₩772,094 | ₩774,361 | -1.13% | 21.7만 |
|---|
| 2026.05.26 | ₩758,751 | ₩784,915 | ₩753,494 | ₩783,721 | +3.29% | 27.3만 |
|---|
| 2026.05.22 | ₩767,253 | ₩767,253 | ₩748,760 | ₩750,932 | -2.13% | 28.2만 |
|---|
| 2026.05.21 | ₩762,707 | ₩766,971 | ₩752,488 | ₩760,333 | -0.31% | 17.2만 |
|---|
| 2026.05.20 | ₩763,136 | ₩774,307 | ₩757,705 | ₩765,818 | +0.35% | 19.6만 |
|---|
| 2026.05.19 | ₩735,161 | ₩767,199 | ₩731,902 | ₩758,000 | +3.11% | 32.7만 |
|---|
| 2026.05.18 | ₩766,743 | ₩770,109 | ₩731,567 | ₩739,090 | -3.61% | 44.5만 |
|---|
| 2026.05.15 | ₩817,945 | ₩827,950 | ₩758,657 | ₩763,149 | -6.70% | 52.6만 |
|---|
| 2026.05.14 | ₩838,008 | ₩843,466 | ₩815,143 | ₩820,641 | -2.07% | 42.8만 |
|---|
| 2026.05.13 | ₩823,685 | ₩832,429 | ₩813,734 | ₩830,002 | +0.77% | 26.9만 |
|---|
| 2026.05.12 | ₩824,128 | ₩831,946 | ₩806,023 | ₩822,210 | -0.23% | 22.7만 |
|---|
| 2026.05.11 | ₩814,874 | ₩830,753 | ₩809,577 | ₩822,867 | +0.98% | 19.2만 |
|---|
| 2026.05.08 | ₩824,061 | ₩829,009 | ₩810,516 | ₩812,675 | -1.38% | 17.5만 |
|---|
| 2026.05.07 | ₩841,535 | ₩847,556 | ₩819,635 | ₩820,118 | -2.54% | 18.1만 |
|---|
| 2026.05.06 | ₩831,530 | ₩847,395 | ₩830,431 | ₩835,741 | +0.51% | 21.5만 |
|---|
| 2026.05.05 | ₩802,376 | ₩815,572 | ₩800,243 | ₩814,700 | +1.54% | 21.8만 |
|---|
| 2026.05.04 | ₩795,617 | ₩802,148 | ₩788,348 | ₩795,415 | -0.03% | 15.2만 |
|---|
| 2026.05.01 | ₩802,215 | ₩804,320 | ₩784,620 | ₩798,956 | -0.41% | 20만 |
|---|
| 2026.04.30 | ₩797,883 | ₩807,954 | ₩791,607 | ₩803,422 | +0.69% | 19.1만 |
|---|
| 2026.04.29 | ₩790,708 | ₩796,032 | ₩779,108 | ₩783,842 | -0.87% | 16.7만 |
|---|
| 2026.04.28 | ₩791,593 | ₩797,722 | ₩782,219 | ₩797,119 | +0.70% | 19.5만 |
|---|
| 2026.04.27 | ₩791,902 | ₩795,992 | ₩783,252 | ₩792,572 | +0.08% | 21.1만 |
|---|
| 2026.04.24 | ₩803,904 | ₩810,958 | ₩790,225 | ₩790,574 | -1.66% | 15.2만 |
|---|
| 2026.04.23 | ₩794,530 | ₩814,633 | ₩787,208 | ₩806,506 | +1.51% | 13.9만 |
|---|
| 2026.04.22 | ₩797,749 | ₩800,646 | ₩783,748 | ₩789,542 | -1.03% | 19.7만 |
|---|
| 2026.04.21 | ₩800,659 | ₩811,079 | ₩789,729 | ₩793,002 | -0.96% | 17.3만 |
|---|
| 2026.04.20 | ₩786,926 | ₩801,692 | ₩781,442 | ₩800,431 | +1.72% | 13.8만 |
|---|
| 2026.04.17 | ₩775,058 | ₩801,102 | ₩775,058 | ₩790,923 | +2.05% | 36.4만 |
|---|
| 2026.04.16 | ₩785,572 | ₩789,555 | ₩760,655 | ₩766,569 | -2.42% | 27.5만 |
|---|
| 2026.04.15 | ₩797,856 | ₩799,613 | ₩777,391 | ₩787,181 | -1.34% | 18.3만 |
|---|
| 2026.04.14 | ₩799,962 | ₩809,564 | ₩793,498 | ₩802,268 | +0.29% | 18.5만 |
|---|
| 2026.04.13 | ₩800,619 | ₩806,573 | ₩791,701 | ₩798,929 | -0.21% | 12.7만 |
|---|
| 2026.04.10 | ₩798,272 | ₩804,266 | ₩793,726 | ₩802,362 | +0.51% | 17.5만 |
|---|
| 2026.04.09 | ₩776,386 | ₩801,946 | ₩775,138 | ₩798,084 | +2.79% | 18.5만 |
|---|
| 2026.04.08 | ₩769,734 | ₩785,143 | ₩769,734 | ₩778,558 | +1.15% | 20.7만 |
|---|
| 2026.04.07 | ₩739,345 | ₩744,803 | ₩730,213 | ₩742,027 | +0.36% | 17.3만 |
|---|
| 2026.04.06 | ₩735,966 | ₩741,464 | ₩723,092 | ₩740,807 | +0.66% | 13만 |
|---|
| 2026.04.02 | ₩726,672 | ₩747,217 | ₩718,237 | ₩735,054 | +1.15% | 13.3만 |
|---|
| 2026.04.01 | ₩736,650 | ₩750,758 | ₩733,136 | ₩740,257 | +0.49% | 13.7만 |
|---|
| 2026.03.31 | ₩713,731 | ₩735,228 | ₩710,284 | ₩728,362 | +2.05% | 13.2만 |
|---|
| 2026.03.30 | ₩721,013 | ₩721,013 | ₩698,268 | ₩703,230 | -2.47% | 17.3만 |
|---|
| 2026.03.27 | ₩732,036 | ₩735,590 | ₩709,989 | ₩713,785 | -2.49% | 17.6만 |
|---|
| 2026.03.26 | ₩745,327 | ₩751,898 | ₩735,590 | ₩736,180 | -1.23% | 21.4만 |
|---|
| 2026.03.25 | ₩750,999 | ₩761,071 | ₩746,600 | ₩753,225 | +0.30% | 17.9만 |
|---|
| 2026.03.24 | ₩713,288 | ₩744,428 | ₩713,288 | ₩740,579 | +3.83% | 17.9만 |
|---|
| 2026.03.23 | ₩733,284 | ₩737,468 | ₩704,129 | ₩720,423 | -1.75% | 22.8만 |
|---|
| 2026.03.20 | ₩721,670 | ₩730,387 | ₩704,799 | ₩712,256 | -1.30% | 34.5만 |
|---|
| 2026.03.19 | ₩725,961 | ₩733,941 | ₩718,049 | ₩725,291 | -0.09% | 20.6만 |
|---|
| 2026.03.18 | ₩729,435 | ₩748,170 | ₩729,435 | ₩734,652 | +0.72% | 17.4만 |
|---|
| 2026.03.17 | ₩736,449 | ₩742,792 | ₩724,728 | ₩730,280 | -0.84% | 10.8만 |
|---|
| 2026.03.16 | ₩728,308 | ₩738,152 | ₩726,364 | ₩733,445 | +0.71% | 14.3만 |
|---|
| 2026.03.13 | ₩740,365 | ₩743,717 | ₩716,078 | ₩719,310 | -2.84% | 19.5만 |
|---|
| 2026.03.12 | ₩747,982 | ₩749,269 | ₩730,159 | ₩733,981 | -1.87% | 15.9만 |
|---|
| 2026.03.11 | ₩746,694 | ₩761,728 | ₩739,479 | ₩750,356 | +0.49% | 17.1만 |
|---|
| 2026.03.10 | ₩756,887 | ₩768,674 | ₩750,060 | ₩751,375 | -0.73% | 19.6만 |
|---|
| 2026.03.09 | ₩731,406 | ₩760,414 | ₩719,243 | ₩758,563 | +3.71% | 17.3만 |
|---|
| 2026.03.06 | ₩745,796 | ₩748,867 | ₩732,707 | ₩741,491 | -0.58% | 15.1만 |
|---|
| 2026.03.05 | ₩757,973 | ₩764,598 | ₩748,558 | ₩759,126 | +0.15% | 23.2만 |
|---|
| 2026.03.04 | ₩762,935 | ₩769,265 | ₩754,754 | ₩764,517 | +0.21% | 22.5만 |
|---|
| 2026.03.03 | ₩765,013 | ₩770,753 | ₩750,356 | ₩762,506 | -0.33% | 17.3만 |
|---|
| 2026.03.02 | ₩771,705 | ₩790,118 | ₩762,653 | ₩784,378 | +1.64% | 19.7만 |
|---|
| 2026.02.27 | ₩766,784 | ₩780,328 | ₩757,892 | ₩772,349 | +0.73% | 19.8만 |
|---|
| 2026.02.26 | ₩760,776 | ₩773,422 | ₩747,553 | ₩773,127 | +1.62% | 20.8만 |
|---|
| 2026.02.25 | ₩769,546 | ₩770,686 | ₩748,263 | ₩758,295 | -1.46% | 19.9만 |
|---|
| 2026.02.24 | ₩755,022 | ₩766,998 | ₩754,499 | ₩766,515 | +1.52% | 17만 |
|---|
| 2026.02.23 | ₩749,900 | ₩755,706 | ₩737,589 | ₩754,405 | +0.60% | 25.8만 |
|---|
| 2026.02.20 | ₩738,326 | ₩750,557 | ₩734,169 | ₩749,900 | +1.57% | 13.9만 |
|---|
| 2026.02.19 | ₩736,395 | ₩745,139 | ₩735,765 | ₩739,493 | +0.42% | 16.7만 |
|---|
| 2026.02.18 | ₩749,108 | ₩757,302 | ₩737,012 | ₩739,801 | -1.24% | 17.7만 |
|---|
| 2026.02.17 | ₩737,589 | ₩750,449 | ₩731,567 | ₩741,518 | +0.53% | 11.6만 |
|---|
| 2026.02.13 | ₩739,225 | ₩748,666 | ₩737,428 | ₩740,861 | +0.22% | 16.3만 |
|---|
| 2026.02.12 | ₩750,221 | ₩755,706 | ₩733,512 | ₩738,125 | -1.61% | 22.2만 |
|---|
| 2026.02.11 | ₩739,694 | ₩751,428 | ₩738,152 | ₩738,299 | -0.19% | 41.4만 |
|---|
| 2026.02.10 | ₩735,483 | ₩742,618 | ₩723,333 | ₩734,249 | -0.17% | 24.2만 |
|---|
| 2026.02.09 | ₩729,341 | ₩741,585 | ₩726,793 | ₩735,175 | +0.80% | 23.9만 |
|---|
| 2026.02.06 | ₩728,080 | ₩743,744 | ₩709,426 | ₩729,569 | +0.20% | 36.8만 |
|---|
| 2026.02.05 | ₩661,764 | ₩709,077 | ₩660,343 | ₩697,571 | +5.41% | 37.7만 |
|---|
| 2026.02.04 | ₩692,234 | ₩700,132 | ₩683,745 | ₩693,038 | +0.12% | 34.6만 |
|---|
| 2026.02.03 | ₩683,946 | ₩694,567 | ₩681,813 | ₩692,126 | +1.20% | 21.4만 |
|---|
| 2026.02.02 | ₩669,194 | ₩680,338 | ₩668,295 | ₩680,097 | +1.63% | 19.8만 |
|---|
| 2026.01.30 | ₩679,520 | ₩691,697 | ₩668,966 | ₩670,092 | -1.39% | 29.6만 |
|---|
| 2026.01.29 | ₩689,873 | ₩691,925 | ₩675,068 | ₩686,601 | -0.47% | 15.6만 |
|---|
| 2026.01.28 | ₩674,880 | ₩687,728 | ₩667,880 | ₩682,538 | +1.13% | 26.1만 |
|---|
| 2026.01.27 | ₩678,219 | ₩684,107 | ₩673,257 | ₩676,623 | -0.24% | 14만 |
|---|
| 2026.01.26 | ₩677,039 | ₩681,813 | ₩674,893 | ₩676,570 | -0.07% | 14.5만 |
|---|
| 2026.01.23 | ₩676,583 | ₩682,202 | ₩664,098 | ₩675,993 | -0.09% | 17.6만 |
|---|
| 2026.01.22 | ₩681,840 | ₩685,823 | ₩670,307 | ₩677,227 | -0.68% | 16.6만 |
|---|
| 2026.01.21 | ₩673,485 | ₩682,967 | ₩665,466 | ₩676,851 | +0.50% | 19.9만 |
|---|
| 2026.01.20 | ₩663,347 | ₩672,010 | ₩662,153 | ₩664,219 | +0.13% | 14.9만 |
|---|
| 2026.01.16 | ₩669,516 | ₩672,734 | ₩661,992 | ₩668,953 | -0.08% | 26.8만 |
|---|
| 2026.01.15 | ₩657,124 | ₩673,673 | ₩652,001 | ₩666,592 | +1.44% | 12.5만 |
|---|
| 2026.01.14 | ₩660,289 | ₩660,289 | ₩647,267 | ₩656,226 | -0.62% | 20.5만 |
|---|
| 2026.01.13 | ₩657,124 | ₩659,578 | ₩646,288 | ₩657,084 | -0.01% | 19.7만 |
|---|
| 2026.01.12 | ₩649,976 | ₩657,030 | ₩648,474 | ₩654,858 | +0.75% | 14.1만 |
|---|
| 2026.01.09 | ₩650,419 | ₩661,322 | ₩646,530 | ₩653,316 | +0.45% | 19.5만 |
|---|
| 2026.01.08 | ₩628,627 | ₩650,660 | ₩628,627 | ₩650,419 | +3.47% | 38.6만 |
|---|
| 2026.01.07 | ₩638,510 | ₩647,039 | ₩626,293 | ₩626,776 | -1.84% | 20.6만 |
|---|
| 2026.01.06 | ₩623,115 | ₩638,846 | ₩614,599 | ₩637,947 | +2.38% | 16.6만 |
|---|
| 2026.01.05 | ₩615,310 | ₩627,661 | ₩615,310 | ₩618,515 | +0.52% | 21.3만 |
|---|
| 2026.01.02 | ₩602,851 | ₩615,430 | ₩599,928 | ₩615,270 | +2.06% | 15.2만 |
|---|
| 2025.12.31 | ₩605,480 | ₩608,537 | ₩601,282 | ₩601,376 | -0.68% | 12.3만 |
|---|
| 2025.12.30 | ₩611,501 | ₩616,852 | ₩606,445 | ₩607,357 | -0.68% | 12만 |
|---|
| 2025.12.29 | ₩611,300 | ₩615,793 | ₩607,116 | ₩612,735 | +0.23% | 13.5만 |
|---|
| 2025.12.26 | ₩617,040 | ₩619,011 | ₩609,382 | ₩611,970 | -0.82% | 10만 |
|---|
| 2025.12.24 | ₩616,624 | ₩619,373 | ₩612,641 | ₩614,720 | -0.31% | 8.1만 |
|---|
| 2025.12.23 | ₩614,988 | ₩621,117 | ₩610,321 | ₩612,963 | -0.33% | 23.3만 |
|---|
| 2025.12.22 | ₩608,242 | ₩618,931 | ₩603,482 | ₩616,664 | +1.38% | 18.6만 |
|---|
| 2025.12.19 | ₩602,462 | ₩608,014 | ₩598,654 | ₩604,903 | +0.41% | 31.4만 |
|---|
| 2025.12.18 | ₩602,650 | ₩609,785 | ₩600,343 | ₩603,173 | +0.09% | 19.8만 |
|---|
| 2025.12.17 | ₩603,750 | ₩608,631 | ₩590,500 | ₩596,763 | -1.16% | 31만 |
|---|
| 2025.12.16 | ₩617,107 | ₩619,011 | ₩603,133 | ₩605,051 | -1.95% | 29.3만 |
|---|
| 2025.12.15 | ₩618,850 | ₩624,670 | ₩612,708 | ₩620,366 | +0.24% | 25.7만 |
|---|
| 2025.12.12 | ₩614,881 | ₩619,373 | ₩609,396 | ₩617,120 | +0.36% | 17.4만 |
|---|
| 2025.12.11 | ₩602,824 | ₩614,626 | ₩597,916 | ₩614,411 | +1.92% | 20.2만 |
|---|
| 2025.12.10 | ₩591,412 | ₩608,055 | ₩571,175 | ₩600,236 | +1.49% | 25만 |
|---|
| 2025.12.09 | ₩594,094 | ₩597,836 | ₩584,948 | ₩585,377 | -1.47% | 19.1만 |
|---|
| 2025.12.08 | ₩592,753 | ₩601,269 | ₩590,862 | ₩594,778 | +0.34% | 21만 |
|---|
| 2025.12.05 | ₩594,644 | ₩601,027 | ₩590,473 | ₩594,684 | +0.01% | 12.6만 |
|---|
| 2025.12.04 | ₩585,846 | ₩596,012 | ₩580,884 | ₩594,389 | +1.46% | 9.2만 |
|---|
| 2025.12.03 | ₩591,479 | ₩596,897 | ₩578,967 | ₩587,590 | -0.66% | 16.7만 |
|---|
| 2025.12.02 | ₩594,496 | ₩601,215 | ₩586,973 | ₩590,124 | -0.74% | 19.6만 |
|---|
| 2025.12.01 | ₩590,460 | ₩599,123 | ₩588,757 | ₩592,431 | +0.33% | 13.5만 |
|---|
| 2025.11.28 | ₩596,548 | ₩600,303 | ₩593,423 | ₩596,736 | +0.03% | 4.1만 |
|---|
| 2025.11.26 | ₩591,506 | ₩602,945 | ₩591,506 | ₩594,483 | +0.50% | 19.8만 |
|---|
| 2025.11.25 | ₩578,350 | ₩594,925 | ₩576,513 | ₩594,027 | +2.71% | 18.2만 |
|---|
| 2025.11.24 | ₩571,510 | ₩583,392 | ₩570,733 | ₩576,660 | +0.90% | 22만 |
|---|
| 2025.11.21 | ₩573,723 | ₩577,264 | ₩560,634 | ₩571,510 | -0.39% | 20.3만 |
|---|
| 2025.11.20 | ₩585,082 | ₩590,004 | ₩564,644 | ₩573,723 | -1.94% | 12.6만 |
|---|
| 2025.11.19 | ₩570,062 | ₩577,854 | ₩566,884 | ₩576,982 | +1.21% | 15.2만 |
|---|
| 2025.11.18 | ₩574,608 | ₩578,001 | ₩565,543 | ₩567,796 | -1.19% | 22.1만 |
|---|
| 2025.11.17 | ₩581,193 | ₩582,816 | ₩569,579 | ₩575,695 | -0.95% | 12.9만 |
|---|
| 2025.11.14 | ₩570,947 | ₩586,946 | ₩563,249 | ₩579,396 | +1.48% | 13.1만 |
|---|
| 2025.11.13 | ₩592,686 | ₩597,500 | ₩577,022 | ₩578,739 | -2.35% | 21.8만 |
|---|
| 2025.11.12 | ₩595,462 | ₩601,792 | ₩590,232 | ₩597,232 | +0.30% | 20.4만 |
|---|
| 2025.11.11 | ₩591,466 | ₩595,717 | ₩586,128 | ₩593,383 | +0.32% | 17.3만 |
|---|
| 2025.11.10 | ₩587,415 | ₩593,611 | ₩583,795 | ₩591,466 | +0.69% | 16.5만 |
|---|
| 2025.11.07 | ₩573,830 | ₩585,954 | ₩566,763 | ₩582,360 | +1.49% | 22.3만 |
|---|
| 2025.11.06 | ₩583,687 | ₩588,864 | ₩576,150 | ₩579,248 | -0.76% | 15.3만 |
|---|
| 2025.11.05 | ₩573,562 | ₩586,383 | ₩571,403 | ₩578,484 | +0.86% | 17만 |
|---|
| 2025.11.04 | ₩570,277 | ₩576,808 | ₩566,119 | ₩572,959 | +0.47% | 15.2만 |
|---|
| 2025.11.03 | ₩578,564 | ₩578,564 | ₩558,287 | ₩574,514 | -0.70% | 25.9만 |
|---|
| 2025.10.31 | ₩549,839 | ₩580,536 | ₩545,681 | ₩574,689 | +4.52% | 49.9만 |
|---|
| 2025.10.30 | ₩548,618 | ₩558,100 | ₩538,976 | ₩545,078 | -0.65% | 28.2만 |
|---|
| 2025.10.29 | ₩549,503 | ₩557,241 | ₩544,568 | ₩548,417 | -0.20% | 20.4만 |
|---|
| 2025.10.28 | ₩553,486 | ₩557,376 | ₩545,145 | ₩547,358 | -1.11% | 19.9만 |
|---|
| 2025.10.27 | ₩554,988 | ₩559,065 | ₩548,337 | ₩551,287 | -0.67% | 16.3만 |
|---|
| 2025.10.24 | ₩548,404 | ₩553,393 | ₩545,239 | ₩552,776 | +0.80% | 15.3만 |
|---|
| 2025.10.23 | ₩531,654 | ₩546,794 | ₩530,930 | ₩546,218 | +2.74% | 20.6만 |
|---|
| 2025.10.22 | ₩525,914 | ₩532,217 | ₩523,755 | ₩528,221 | +0.44% | 30.1만 |
|---|
| 2025.10.21 | ₩517,264 | ₩528,811 | ₩516,057 | ₩526,142 | +1.72% | 14.2만 |
|---|
| 2025.10.20 | ₩504,148 | ₩523,286 | ₩504,148 | ₩519,973 | +3.14% | 40.8만 |
|---|
| 2025.10.17 | ₩492,146 | ₩500,152 | ₩492,146 | ₩500,018 | +1.60% | 32.1만 |
|---|
| 2025.10.16 | ₩501,828 | ₩503,089 | ₩488,820 | ₩495,807 | -1.20% | 43.7만 |
|---|
| 2025.10.15 | ₩510,398 | ₩516,701 | ₩497,912 | ₩499,830 | -2.07% | 23.7만 |
|---|
| 2025.10.14 | ₩506,683 | ₩520,134 | ₩501,828 | ₩514,944 | +1.63% | 32.6만 |
|---|
| 2025.10.13 | ₩504,068 | ₩515,561 | ₩500,233 | ₩510,626 | +1.30% | 38.8만 |
|---|
| 2025.10.10 | ₩515,668 | ₩523,017 | ₩499,736 | ₩499,736 | -3.09% | 34.5만 |
|---|