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 | ₩663,828 | ₩684,685 | ₩657,939 | ₩675,591 | +1.77% | 28.5만 |
| 2026.10.08 | ₩666,001 | ₩671,554 | ₩657,832 | ₩658,570 | -1.12% | 26.4만 |
| 2026.10.07 | ₩677,777 | ₩680,715 | ₩661,869 | ₩671,634 | -0.91% | 21.9만 |
| 2026.10.06 | ₩692,304 | ₩699,896 | ₩688,454 | ₩689,675 | -0.38% | 20.4만 |
| 2026.10.05 | ₩689,487 | ₩700,124 | ₩681,104 | ₩687,529 | -0.28% | 30만 |
| 2026.10.02 | ₩691,097 | ₩696,019 | ₩684,189 | ₩691,526 | +0.06% | 21.3만 |
| 2026.10.01 | ₩667,302 | ₩682,620 | ₩664,472 | ₩682,043 | +2.21% | 20.6만 |
| 2026.09.30 | ₩674,424 | ₩674,424 | ₩664,633 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩669,622 |
| -0.71% |
| 24.8만 |
| 2026.09.29 | ₩676,906 | ₩680,514 | ₩666,242 | ₩673,257 | -0.54% | 24.5만 |
|---|
| 2026.09.28 | ₩677,321 | ₩681,251 | ₩664,525 | ₩676,289 | -0.15% | 32.9만 |
|---|
| 2026.09.25 | ₩678,435 | ₩684,511 | ₩672,962 | ₩678,837 | +0.06% | 27.5만 |
|---|
| 2026.09.24 | ₩665,934 | ₩680,500 | ₩663,452 | ₩675,819 | +1.48% | 21만 |
|---|
| 2026.09.23 | ₩666,644 | ₩681,372 | ₩665,960 | ₩671,004 | +0.65% | 37.3만 |
|---|
| 2026.09.22 | ₩664,552 | ₩674,116 | ₩660,676 | ₩670,494 | +0.89% | 39.5만 |
|---|
| 2026.09.21 | ₩677,040 | ₩677,040 | ₩658,395 | ₩660,676 | -2.42% | 30.2만 |
|---|
| 2026.09.18 | ₩665,853 | ₩674,947 | ₩661,588 | ₩672,010 | +0.92% | 62.8만 |
|---|
| 2026.09.17 | ₩669,260 | ₩679,789 | ₩657,068 | ₩663,238 | -0.90% | 59.9만 |
|---|
| 2026.09.16 | ₩653,661 | ₩654,734 | ₩641,723 | ₩653,406 | -0.04% | 45만 |
|---|
| 2026.09.15 | ₩649,275 | ₩649,596 | ₩638,464 | ₩648,805 | -0.07% | 32.6만 |
|---|
| 2026.09.14 | ₩652,681 | ₩652,856 | ₩638,343 | ₩642,233 | -1.60% | 41.2만 |
|---|
| 2026.09.11 | ₩648,564 | ₩666,296 | ₩642,380 | ₩663,720 | +2.34% | 36만 |
|---|
| 2026.09.10 | ₩647,544 | ₩647,544 | ₩632,522 | ₩641,227 | -0.98% | 28.3만 |
|---|
| 2026.09.09 | ₩655,726 | ₩664,123 | ₩648,121 | ₩651,930 | -0.58% | 19.7만 |
|---|
| 2026.09.08 | ₩653,003 | ₩662,325 | ₩651,179 | ₩660,233 | +1.11% | 23.8만 |
|---|
| 2026.09.04 | ₩659,428 | ₩667,302 | ₩650,522 | ₩655,284 | -0.63% | 15.7만 |
|---|
| 2026.09.03 | ₩658,047 | ₩663,895 | ₩646,713 | ₩658,288 | +0.04% | 15.3만 |
|---|
| 2026.09.02 | ₩654,814 | ₩659,549 | ₩645,733 | ₩658,436 | +0.55% | 28.3만 |
|---|
| 2026.09.01 | ₩658,248 | ₩665,665 | ₩651,903 | ₩655,485 | -0.42% | 23.7만 |
|---|
| 2026.08.31 | ₩670,092 | ₩675,001 | ₩660,220 | ₩662,956 | -1.06% | 31.8만 |
|---|
| 2026.08.28 | ₩685,356 | ₩686,429 | ₩668,670 | ₩671,487 | -2.02% | 17.7만 |
|---|
| 2026.08.27 | ₩688,575 | ₩694,168 | ₩673,713 | ₩682,727 | -0.85% | 25.3만 |
|---|
| 2026.08.26 | ₩668,898 | ₩691,767 | ₩664,740 | ₩689,366 | +3.06% | 29.2만 |
|---|
| 2026.08.25 | ₩675,819 | ₩675,819 | ₩661,011 | ₩665,303 | -1.56% | 27.1만 |
|---|
| 2026.08.24 | ₩677,482 | ₩681,748 | ₩662,929 | ₩665,156 | -1.82% | 37.6만 |
|---|
| 2026.08.21 | ₩682,874 | ₩684,283 | ₩667,946 | ₩678,207 | -0.68% | 28만 |
|---|
| 2026.08.20 | ₩693,471 | ₩697,213 | ₩675,779 | ₩676,838 | -2.40% | 30만 |
|---|
| 2026.08.19 | ₩738,056 | ₩738,056 | ₩694,664 | ₩698,205 | -5.40% | 46.1만 |
|---|
| 2026.08.18 | ₩741,141 | ₩741,141 | ₩727,808 | ₩731,886 | -1.25% | 17.3만 |
|---|
| 2026.08.17 | ₩751,791 | ₩754,661 | ₩744,333 | ₩747,941 | -0.51% | 13.5만 |
|---|
| 2026.08.14 | ₩739,022 | ₩752,703 | ₩737,721 | ₩751,791 | +1.73% | 11.5만 |
|---|
| 2026.08.13 | ₩751,134 | ₩751,134 | ₩734,810 | ₩743,421 | -1.03% | 15.2만 |
|---|
| 2026.08.12 | ₩750,664 | ₩753,079 | ₩740,658 | ₩745,299 | -0.71% | 22.6만 |
|---|
| 2026.08.11 | ₩751,858 | ₩757,290 | ₩735,440 | ₩741,047 | -1.44% | 17.5만 |
|---|
| 2026.08.10 | ₩761,247 | ₩763,299 | ₩744,051 | ₩746,439 | -1.95% | 19만 |
|---|
| 2026.08.07 | ₩766,331 | ₩769,483 | ₩750,959 | ₩760,858 | -0.71% | 18.7만 |
|---|
| 2026.08.06 | ₩769,322 | ₩781,233 | ₩757,907 | ₩760,000 | -1.21% | 25.5만 |
|---|
| 2026.08.05 | ₩757,263 | ₩777,464 | ₩751,174 | ₩767,457 | +1.35% | 28.8만 |
|---|
| 2026.08.04 | ₩778,282 | ₩778,537 | ₩756,164 | ₩759,128 | -2.46% | 27.4만 |
|---|
| 2026.08.03 | ₩746,251 | ₩771,065 | ₩736,433 | ₩764,909 | +2.50% | 29.9만 |
|---|
| 2026.07.31 | ₩783,298 | ₩802,063 | ₩735,655 | ₩739,478 | -5.59% | 41.3만 |
|---|
| 2026.07.30 | ₩754,675 | ₩761,395 | ₩746,023 | ₩753,682 | -0.13% | 26.5만 |
|---|
| 2026.07.29 | ₩765,821 | ₩765,821 | ₩738,083 | ₩738,083 | -3.62% | 27.8만 |
|---|
| 2026.07.28 | ₩783,003 | ₩783,003 | ₩763,541 | ₩773,091 | -1.27% | 23.7만 |
|---|
| 2026.07.27 | ₩801,822 | ₩807,697 | ₩775,036 | ₩784,626 | -2.14% | 22.2만 |
|---|
| 2026.07.24 | ₩798,978 | ₩813,303 | ₩796,215 | ₩798,173 | -0.10% | 17.6만 |
|---|
| 2026.07.23 | ₩785,860 | ₩802,667 | ₩785,860 | ₩798,495 | +1.61% | 20.6만 |
|---|
| 2026.07.22 | ₩780,347 | ₩794,565 | ₩780,347 | ₩793,385 | +1.67% | 22.5만 |
|---|
| 2026.07.21 | ₩772,165 | ₩786,423 | ₩761,757 | ₩785,136 | +1.68% | 21.1만 |
|---|
| 2026.07.20 | ₩777,142 | ₩783,298 | ₩758,645 | ₩763,071 | -1.81% | 21.3만 |
|---|
| 2026.07.17 | ₩767,511 | ₩783,982 | ₩757,854 | ₩771,548 | +0.53% | 49.3만 |
|---|
| 2026.07.16 | ₩784,385 | ₩800,306 | ₩772,876 | ₩778,322 | -0.77% | 30.7만 |
|---|
| 2026.07.15 | ₩790,689 | ₩796,698 | ₩783,312 | ₩791,561 | +0.11% | 21만 |
|---|
| 2026.07.14 | ₩797,409 | ₩806,449 | ₩785,686 | ₩788,932 | -1.06% | 12.9만 |
|---|
| 2026.07.13 | ₩793,506 | ₩804,370 | ₩780,884 | ₩784,116 | -1.18% | 13.4만 |
|---|
| 2026.07.10 | ₩795,464 | ₩804,504 | ₩784,961 | ₩798,737 | +0.41% | 12.3만 |
|---|
| 2026.07.09 | ₩809,118 | ₩816,818 | ₩798,683 | ₩798,898 | -1.26% | 18.8만 |
|---|
| 2026.07.08 | ₩797,825 | ₩802,090 | ₩789,227 | ₩796,591 | -0.15% | 12.4만 |
|---|
| 2026.07.07 | ₩822,706 | ₩822,706 | ₩788,731 | ₩805,135 | -2.14% | 20.3만 |
|---|
| 2026.07.06 | ₩812,861 | ₩823,819 | ₩811,747 | ₩817,663 | +0.59% | 20.4만 |
|---|
| 2026.07.02 | ₩831,854 | ₩837,836 | ₩791,239 | ₩810,902 | -2.52% | 25.6만 |
|---|
| 2026.07.01 | ₩858,251 | ₩858,251 | ₩831,652 | ₩832,243 | -3.03% | 29.2만 |
|---|
| 2026.06.30 | ₩853,596 | ₩870,416 | ₩851,732 | ₩863,884 | +1.21% | 24.2만 |
|---|
| 2026.06.29 | ₩841,135 | ₩852,550 | ₩837,662 | ₩851,437 | +1.22% | 25.5만 |
|---|
| 2026.06.26 | ₩866,392 | ₩866,996 | ₩834,898 | ₩845,508 | -2.41% | 56.1만 |
|---|
| 2026.06.25 | ₩866,205 | ₩895,579 | ₩858,841 | ₩870,363 | +0.48% | 23.6만 |
|---|
| 2026.06.24 | ₩849,747 | ₩869,598 | ₩843,885 | ₩857,017 | +0.86% | 19.6만 |
|---|
| 2026.06.23 | ₩847,359 | ₩865,762 | ₩841,618 | ₩849,639 | +0.27% | 23만 |
|---|
| 2026.06.22 | ₩857,674 | ₩866,714 | ₩852,590 | ₩866,124 | +0.99% | 23.8만 |
|---|
| 2026.06.18 | ₩852,671 | ₩858,465 | ₩843,429 | ₩857,339 | +0.55% | 52.9만 |
|---|
| 2026.06.17 | ₩833,061 | ₩847,520 | ₩827,629 | ₩839,298 | +0.75% | 29만 |
|---|
| 2026.06.16 | ₩833,208 | ₩845,119 | ₩829,533 | ₩833,061 | -0.02% | 22.2만 |
|---|
| 2026.06.15 | ₩822,143 | ₩831,720 | ₩812,096 | ₩827,521 | +0.65% | 30.7만 |
|---|
| 2026.06.12 | ₩824,611 | ₩824,611 | ₩805,940 | ₩809,668 | -1.81% | 31.8만 |
|---|
| 2026.06.11 | ₩785,122 | ₩817,622 | ₩764,547 | ₩814,792 | +3.78% | 25.2만 |
|---|
| 2026.06.10 | ₩793,438 | ₩801,352 | ₩771,978 | ₩773,587 | -2.50% | 23.2만 |
|---|
| 2026.06.09 | ₩801,325 | ₩809,118 | ₩765,888 | ₩794,605 | -0.84% | 37.8만 |
|---|
| 2026.06.08 | ₩797,355 | ₩804,920 | ₩788,529 | ₩792,674 | -0.59% | 32.1만 |
|---|
| 2026.06.05 | ₩784,894 | ₩797,610 | ₩779,355 | ₩791,494 | +0.84% | 30.2만 |
|---|
| 2026.06.04 | ₩782,923 | ₩792,178 | ₩774,231 | ₩791,051 | +1.04% | 20.1만 |
|---|
| 2026.06.03 | ₩777,128 | ₩801,486 | ₩773,654 | ₩783,566 | +0.83% | 43.2만 |
|---|
| 2026.06.02 | ₩762,521 | ₩776,739 | ₩757,102 | ₩775,733 | +1.73% | 36.6만 |
|---|
| 2026.06.01 | ₩755,520 | ₩766,304 | ₩741,127 | ₩759,369 | +0.51% | 23.1만 |
|---|
| 2026.05.29 | ₩770,837 | ₩780,803 | ₩764,493 | ₩767,176 | -0.48% | 28.1만 |
|---|
| 2026.05.28 | ₩772,206 | ₩777,477 | ₩763,205 | ₩775,049 | +0.37% | 21.4만 |
|---|
| 2026.05.27 | ₩783,325 | ₩783,553 | ₩772,232 | ₩774,499 | -1.13% | 21.7만 |
|---|
| 2026.05.26 | ₩758,886 | ₩785,055 | ₩753,628 | ₩783,862 | +3.29% | 27.3만 |
|---|
| 2026.05.22 | ₩767,390 | ₩767,390 | ₩748,894 | ₩751,067 | -2.13% | 28.2만 |
|---|
| 2026.05.21 | ₩762,843 | ₩767,109 | ₩752,622 | ₩760,469 | -0.31% | 17.2만 |
|---|
| 2026.05.20 | ₩763,272 | ₩774,446 | ₩757,840 | ₩765,955 | +0.35% | 19.6만 |
|---|
| 2026.05.19 | ₩735,293 | ₩767,337 | ₩732,033 | ₩758,135 | +3.11% | 32.7만 |
|---|
| 2026.05.18 | ₩766,881 | ₩770,247 | ₩731,698 | ₩739,223 | -3.61% | 44.5만 |
|---|
| 2026.05.15 | ₩818,092 | ₩828,098 | ₩758,793 | ₩763,286 | -6.70% | 52.6만 |
|---|
| 2026.05.14 | ₩838,158 | ₩843,617 | ₩815,288 | ₩820,788 | -2.07% | 42.8만 |
|---|
| 2026.05.13 | ₩823,833 | ₩832,578 | ₩813,880 | ₩830,150 | +0.77% | 26.9만 |
|---|
| 2026.05.12 | ₩824,275 | ₩832,095 | ₩806,168 | ₩822,357 | -0.23% | 22.7만 |
|---|
| 2026.05.11 | ₩815,020 | ₩830,901 | ₩809,722 | ₩823,014 | +0.98% | 19.2만 |
|---|
| 2026.05.08 | ₩824,208 | ₩829,158 | ₩810,661 | ₩812,820 | -1.38% | 17.5만 |
|---|
| 2026.05.07 | ₩841,685 | ₩847,708 | ₩819,782 | ₩820,265 | -2.54% | 18.1만 |
|---|
| 2026.05.06 | ₩831,679 | ₩847,547 | ₩830,579 | ₩835,891 | +0.51% | 21.5만 |
|---|
| 2026.05.05 | ₩802,519 | ₩815,718 | ₩800,386 | ₩814,846 | +1.54% | 21.8만 |
|---|
| 2026.05.04 | ₩795,759 | ₩802,291 | ₩788,489 | ₩795,558 | -0.03% | 15.2만 |
|---|
| 2026.05.01 | ₩802,358 | ₩804,464 | ₩784,760 | ₩799,099 | -0.41% | 20만 |
|---|
| 2026.04.30 | ₩798,026 | ₩808,099 | ₩791,749 | ₩803,565 | +0.69% | 19.1만 |
|---|
| 2026.04.29 | ₩790,850 | ₩796,175 | ₩779,247 | ₩783,982 | -0.87% | 16.7만 |
|---|
| 2026.04.28 | ₩791,735 | ₩797,865 | ₩782,359 | ₩797,261 | +0.70% | 19.5만 |
|---|
| 2026.04.27 | ₩792,044 | ₩796,135 | ₩783,392 | ₩792,714 | +0.08% | 21.1만 |
|---|
| 2026.04.24 | ₩804,048 | ₩811,104 | ₩790,367 | ₩790,716 | -1.66% | 15.2만 |
|---|
| 2026.04.23 | ₩794,673 | ₩814,779 | ₩787,349 | ₩806,650 | +1.51% | 13.9만 |
|---|
| 2026.04.22 | ₩797,892 | ₩800,789 | ₩783,888 | ₩789,683 | -1.03% | 19.7만 |
|---|
| 2026.04.21 | ₩800,802 | ₩811,224 | ₩789,871 | ₩793,143 | -0.96% | 17.3만 |
|---|
| 2026.04.20 | ₩787,067 | ₩801,835 | ₩781,581 | ₩800,574 | +1.72% | 13.8만 |
|---|
| 2026.04.17 | ₩775,197 | ₩801,245 | ₩775,197 | ₩791,064 | +2.05% | 36.4만 |
|---|
| 2026.04.16 | ₩785,713 | ₩789,696 | ₩760,791 | ₩766,706 | -2.42% | 27.5만 |
|---|
| 2026.04.15 | ₩797,999 | ₩799,756 | ₩777,531 | ₩787,322 | -1.34% | 18.3만 |
|---|
| 2026.04.14 | ₩800,105 | ₩809,709 | ₩793,640 | ₩802,412 | +0.29% | 18.5만 |
|---|
| 2026.04.13 | ₩800,762 | ₩806,717 | ₩791,842 | ₩799,072 | -0.21% | 12.7만 |
|---|
| 2026.04.10 | ₩798,415 | ₩804,410 | ₩793,868 | ₩802,506 | +0.51% | 17.5만 |
|---|
| 2026.04.09 | ₩776,525 | ₩802,090 | ₩775,277 | ₩798,227 | +2.79% | 18.5만 |
|---|
| 2026.04.08 | ₩769,872 | ₩785,283 | ₩769,872 | ₩778,698 | +1.15% | 20.7만 |
|---|
| 2026.04.07 | ₩739,478 | ₩744,937 | ₩730,343 | ₩742,160 | +0.36% | 17.3만 |
|---|
| 2026.04.06 | ₩736,097 | ₩741,597 | ₩723,221 | ₩740,940 | +0.66% | 13만 |
|---|
| 2026.04.02 | ₩726,802 | ₩747,351 | ₩718,365 | ₩735,185 | +1.15% | 13.3만 |
|---|
| 2026.04.01 | ₩736,782 | ₩750,892 | ₩733,267 | ₩740,390 | +0.49% | 13.7만 |
|---|
| 2026.03.31 | ₩713,859 | ₩735,360 | ₩710,411 | ₩728,492 | +2.05% | 13.2만 |
|---|
| 2026.03.30 | ₩721,142 | ₩721,142 | ₩698,393 | ₩703,356 | -2.47% | 17.3만 |
|---|
| 2026.03.27 | ₩732,167 | ₩735,722 | ₩710,116 | ₩713,912 | -2.49% | 17.6만 |
|---|
| 2026.03.26 | ₩745,460 | ₩752,032 | ₩735,722 | ₩736,312 | -1.23% | 21.4만 |
|---|
| 2026.03.25 | ₩751,134 | ₩761,207 | ₩746,734 | ₩753,360 | +0.30% | 17.9만 |
|---|
| 2026.03.24 | ₩713,416 | ₩744,561 | ₩713,416 | ₩740,712 | +3.83% | 17.9만 |
|---|
| 2026.03.23 | ₩733,415 | ₩737,600 | ₩704,255 | ₩720,552 | -1.75% | 22.8만 |
|---|
| 2026.03.20 | ₩721,799 | ₩730,518 | ₩704,925 | ₩712,383 | -1.30% | 34.5만 |
|---|
| 2026.03.19 | ₩726,091 | ₩734,072 | ₩718,178 | ₩725,421 | -0.09% | 20.6만 |
|---|
| 2026.03.18 | ₩729,565 | ₩748,303 | ₩729,565 | ₩734,783 | +0.72% | 17.4만 |
|---|
| 2026.03.17 | ₩736,580 | ₩742,925 | ₩724,857 | ₩730,410 | -0.84% | 10.8만 |
|---|
| 2026.03.16 | ₩728,439 | ₩738,284 | ₩726,494 | ₩733,576 | +0.71% | 14.3만 |
|---|
| 2026.03.13 | ₩740,497 | ₩743,850 | ₩716,206 | ₩719,438 | -2.84% | 19.5만 |
|---|
| 2026.03.12 | ₩748,116 | ₩749,403 | ₩730,290 | ₩734,112 | -1.87% | 15.9만 |
|---|
| 2026.03.11 | ₩746,828 | ₩761,864 | ₩739,612 | ₩750,490 | +0.49% | 17.1만 |
|---|
| 2026.03.10 | ₩757,022 | ₩768,812 | ₩750,195 | ₩751,509 | -0.73% | 19.6만 |
|---|
| 2026.03.09 | ₩731,537 | ₩760,550 | ₩719,371 | ₩758,699 | +3.71% | 17.3만 |
|---|
| 2026.03.06 | ₩745,929 | ₩749,001 | ₩732,838 | ₩741,624 | -0.58% | 15.1만 |
|---|
| 2026.03.05 | ₩758,108 | ₩764,735 | ₩748,692 | ₩759,262 | +0.15% | 23.2만 |
|---|
| 2026.03.04 | ₩763,071 | ₩769,402 | ₩754,889 | ₩764,654 | +0.21% | 22.5만 |
|---|
| 2026.03.03 | ₩765,150 | ₩770,891 | ₩750,490 | ₩762,642 | -0.33% | 17.3만 |
|---|
| 2026.03.02 | ₩771,843 | ₩790,260 | ₩762,790 | ₩784,519 | +1.64% | 19.7만 |
|---|
| 2026.02.27 | ₩766,921 | ₩780,468 | ₩758,028 | ₩772,487 | +0.73% | 19.8만 |
|---|
| 2026.02.26 | ₩760,912 | ₩773,560 | ₩747,686 | ₩773,265 | +1.62% | 20.8만 |
|---|
| 2026.02.25 | ₩769,684 | ₩770,824 | ₩748,397 | ₩758,430 | -1.46% | 19.9만 |
|---|
| 2026.02.24 | ₩755,158 | ₩767,135 | ₩754,634 | ₩766,653 | +1.52% | 17만 |
|---|
| 2026.02.23 | ₩750,034 | ₩755,842 | ₩737,721 | ₩754,540 | +0.60% | 25.8만 |
|---|
| 2026.02.20 | ₩738,458 | ₩750,691 | ₩734,300 | ₩750,034 | +1.57% | 13.9만 |
|---|
| 2026.02.19 | ₩736,527 | ₩745,272 | ₩735,896 | ₩739,625 | +0.42% | 16.7만 |
|---|
| 2026.02.18 | ₩749,242 | ₩757,438 | ₩737,144 | ₩739,934 | -1.24% | 17.7만 |
|---|
| 2026.02.17 | ₩737,721 | ₩750,584 | ₩731,698 | ₩741,651 | +0.53% | 11.6만 |
|---|
| 2026.02.13 | ₩739,357 | ₩748,800 | ₩737,560 | ₩740,993 | +0.22% | 16.3만 |
|---|
| 2026.02.12 | ₩750,356 | ₩755,842 | ₩733,643 | ₩738,257 | -1.61% | 22.2만 |
|---|
| 2026.02.11 | ₩739,826 | ₩751,563 | ₩738,284 | ₩738,431 | -0.19% | 41.4만 |
|---|
| 2026.02.10 | ₩735,615 | ₩742,750 | ₩723,462 | ₩734,381 | -0.17% | 24.2만 |
|---|
| 2026.02.09 | ₩729,471 | ₩741,718 | ₩726,923 | ₩735,306 | +0.80% | 23.9만 |
|---|
| 2026.02.06 | ₩728,211 | ₩743,877 | ₩709,553 | ₩729,699 | +0.20% | 36.8만 |
|---|
| 2026.02.05 | ₩661,883 | ₩709,204 | ₩660,461 | ₩697,696 | +5.41% | 37.7만 |
|---|
| 2026.02.04 | ₩692,357 | ₩700,258 | ₩683,867 | ₩693,162 | +0.12% | 34.6만 |
|---|
| 2026.02.03 | ₩684,068 | ₩694,691 | ₩681,935 | ₩692,250 | +1.20% | 21.4만 |
|---|
| 2026.02.02 | ₩669,314 | ₩680,460 | ₩668,415 | ₩680,219 | +1.63% | 19.8만 |
|---|
| 2026.01.30 | ₩679,642 | ₩691,821 | ₩669,086 | ₩670,212 | -1.39% | 29.6만 |
|---|
| 2026.01.29 | ₩689,997 | ₩692,049 | ₩675,189 | ₩686,724 | -0.47% | 15.6만 |
|---|
| 2026.01.28 | ₩675,001 | ₩687,851 | ₩667,999 | ₩682,660 | +1.13% | 26.1만 |
|---|
| 2026.01.27 | ₩678,341 | ₩684,229 | ₩673,378 | ₩676,745 | -0.24% | 14만 |
|---|
| 2026.01.26 | ₩677,160 | ₩681,935 | ₩675,014 | ₩676,691 | -0.07% | 14.5만 |
|---|
| 2026.01.23 | ₩676,704 | ₩682,324 | ₩664,217 | ₩676,114 | -0.09% | 17.6만 |
|---|
| 2026.01.22 | ₩681,962 | ₩685,946 | ₩670,427 | ₩677,348 | -0.68% | 16.6만 |
|---|
| 2026.01.21 | ₩673,606 | ₩683,089 | ₩665,585 | ₩676,973 | +0.50% | 19.9만 |
|---|
| 2026.01.20 | ₩663,466 | ₩672,130 | ₩662,272 | ₩664,337 | +0.13% | 14.9만 |
|---|
| 2026.01.16 | ₩669,636 | ₩672,855 | ₩662,111 | ₩669,072 | -0.08% | 26.8만 |
|---|
| 2026.01.15 | ₩657,242 | ₩673,794 | ₩652,118 | ₩666,712 | +1.44% | 12.5만 |
|---|
| 2026.01.14 | ₩660,407 | ₩660,407 | ₩647,383 | ₩656,343 | -0.62% | 20.5만 |
|---|
| 2026.01.13 | ₩657,242 | ₩659,696 | ₩646,404 | ₩657,202 | -0.01% | 19.7만 |
|---|
| 2026.01.12 | ₩650,093 | ₩657,148 | ₩648,590 | ₩654,975 | +0.75% | 14.1만 |
|---|
| 2026.01.09 | ₩650,535 | ₩661,440 | ₩646,646 | ₩653,433 | +0.45% | 19.5만 |
|---|
| 2026.01.08 | ₩628,739 | ₩650,777 | ₩628,739 | ₩650,535 | +3.47% | 38.6만 |
|---|
| 2026.01.07 | ₩638,625 | ₩647,155 | ₩626,405 | ₩626,888 | -1.84% | 20.6만 |
|---|
| 2026.01.06 | ₩623,226 | ₩638,960 | ₩614,709 | ₩638,061 | +2.38% | 16.6만 |
|---|
| 2026.01.05 | ₩615,420 | ₩627,773 | ₩615,420 | ₩618,626 | +0.52% | 21.3만 |
|---|
| 2026.01.02 | ₩602,959 | ₩615,541 | ₩600,035 | ₩615,380 | +2.06% | 15.2만 |
|---|
| 2025.12.31 | ₩605,588 | ₩608,646 | ₩601,390 | ₩601,484 | -0.68% | 12.3만 |
|---|
| 2025.12.30 | ₩611,611 | ₩616,962 | ₩606,554 | ₩607,466 | -0.68% | 12만 |
|---|
| 2025.12.29 | ₩611,409 | ₩615,903 | ₩607,224 | ₩612,845 | +0.23% | 13.5만 |
|---|
| 2025.12.26 | ₩617,150 | ₩619,122 | ₩609,491 | ₩612,080 | -0.82% | 10만 |
|---|
| 2025.12.24 | ₩616,734 | ₩619,484 | ₩612,751 | ₩614,830 | -0.31% | 8.1만 |
|---|
| 2025.12.23 | ₩615,098 | ₩621,228 | ₩610,430 | ₩613,073 | -0.33% | 23.3만 |
|---|
| 2025.12.22 | ₩608,351 | ₩619,041 | ₩603,590 | ₩616,775 | +1.38% | 18.6만 |
|---|
| 2025.12.19 | ₩602,570 | ₩608,123 | ₩598,761 | ₩605,011 | +0.41% | 31.4만 |
|---|
| 2025.12.18 | ₩602,758 | ₩609,894 | ₩600,451 | ₩603,281 | +0.09% | 19.8만 |
|---|
| 2025.12.17 | ₩603,858 | ₩608,740 | ₩590,606 | ₩596,870 | -1.16% | 31만 |
|---|
| 2025.12.16 | ₩617,217 | ₩619,122 | ₩603,241 | ₩605,159 | -1.95% | 29.3만 |
|---|
| 2025.12.15 | ₩618,961 | ₩624,782 | ₩612,818 | ₩620,477 | +0.24% | 25.7만 |
|---|
| 2025.12.12 | ₩614,991 | ₩619,484 | ₩609,505 | ₩617,231 | +0.36% | 17.4만 |
|---|
| 2025.12.11 | ₩602,932 | ₩614,736 | ₩598,023 | ₩614,521 | +1.92% | 20.2만 |
|---|
| 2025.12.10 | ₩591,518 | ₩608,163 | ₩571,277 | ₩600,344 | +1.49% | 25만 |
|---|
| 2025.12.09 | ₩594,200 | ₩597,943 | ₩585,053 | ₩585,482 | -1.47% | 19.1만 |
|---|
| 2025.12.08 | ₩592,859 | ₩601,376 | ₩590,968 | ₩594,884 | +0.34% | 21만 |
|---|
| 2025.12.05 | ₩594,750 | ₩601,135 | ₩590,579 | ₩594,791 | +0.01% | 12.6만 |
|---|
| 2025.12.04 | ₩585,951 | ₩596,118 | ₩580,988 | ₩594,495 | +1.46% | 9.2만 |
|---|
| 2025.12.03 | ₩591,585 | ₩597,004 | ₩579,070 | ₩587,695 | -0.66% | 16.7만 |
|---|
| 2025.12.02 | ₩594,603 | ₩601,323 | ₩587,078 | ₩590,230 | -0.74% | 19.6만 |
|---|
| 2025.12.01 | ₩590,565 | ₩599,230 | ₩588,862 | ₩592,537 | +0.33% | 13.5만 |
|---|
| 2025.11.28 | ₩596,655 | ₩600,411 | ₩593,530 | ₩596,843 | +0.03% | 4.1만 |
|---|
| 2025.11.26 | ₩591,612 | ₩603,053 | ₩591,612 | ₩594,589 | +0.50% | 19.8만 |
|---|
| 2025.11.25 | ₩578,453 | ₩595,032 | ₩576,616 | ₩594,133 | +2.71% | 18.2만 |
|---|
| 2025.11.24 | ₩571,613 | ₩583,497 | ₩570,835 | ₩576,763 | +0.90% | 22만 |
|---|
| 2025.11.21 | ₩573,826 | ₩577,367 | ₩560,735 | ₩571,613 | -0.39% | 20.3만 |
|---|
| 2025.11.20 | ₩585,187 | ₩590,109 | ₩564,745 | ₩573,826 | -1.94% | 12.6만 |
|---|
| 2025.11.19 | ₩570,164 | ₩577,957 | ₩566,985 | ₩577,085 | +1.21% | 15.2만 |
|---|
| 2025.11.18 | ₩574,711 | ₩578,105 | ₩565,644 | ₩567,897 | -1.19% | 22.1만 |
|---|
| 2025.11.17 | ₩581,297 | ₩582,920 | ₩569,681 | ₩575,798 | -0.95% | 12.9만 |
|---|
| 2025.11.14 | ₩571,049 | ₩587,051 | ₩563,350 | ₩579,500 | +1.48% | 13.1만 |
|---|
| 2025.11.13 | ₩592,792 | ₩597,607 | ₩577,125 | ₩578,842 | -2.35% | 21.8만 |
|---|
| 2025.11.12 | ₩595,568 | ₩601,899 | ₩590,337 | ₩597,339 | +0.30% | 20.4만 |
|---|
| 2025.11.11 | ₩591,571 | ₩595,823 | ₩586,233 | ₩593,489 | +0.32% | 17.3만 |
|---|
| 2025.11.10 | ₩587,521 | ₩593,717 | ₩583,899 | ₩591,571 | +0.69% | 16.5만 |
|---|
| 2025.11.07 | ₩573,933 | ₩586,059 | ₩566,864 | ₩582,464 | +1.49% | 22.3만 |
|---|
| 2025.11.06 | ₩583,792 | ₩588,969 | ₩576,254 | ₩579,352 | -0.76% | 15.3만 |
|---|
| 2025.11.05 | ₩573,665 | ₩586,488 | ₩571,505 | ₩578,587 | +0.86% | 17만 |
|---|
| 2025.11.04 | ₩570,379 | ₩576,911 | ₩566,221 | ₩573,061 | +0.47% | 15.2만 |
|---|
| 2025.11.03 | ₩578,668 | ₩578,668 | ₩558,387 | ₩574,617 | -0.70% | 25.9만 |
|---|
| 2025.10.31 | ₩549,937 | ₩580,640 | ₩545,779 | ₩574,792 | +4.52% | 49.9만 |
|---|
| 2025.10.30 | ₩548,717 | ₩558,200 | ₩539,072 | ₩545,175 | -0.65% | 28.2만 |
|---|
| 2025.10.29 | ₩549,602 | ₩557,341 | ₩544,666 | ₩548,515 | -0.20% | 20.4만 |
|---|
| 2025.10.28 | ₩553,585 | ₩557,475 | ₩545,243 | ₩547,456 | -1.11% | 19.9만 |
|---|
| 2025.10.27 | ₩555,088 | ₩559,165 | ₩548,435 | ₩551,386 | -0.67% | 16.3만 |
|---|
| 2025.10.24 | ₩548,502 | ₩553,492 | ₩545,336 | ₩552,875 | +0.80% | 15.3만 |
|---|
| 2025.10.23 | ₩531,749 | ₩546,892 | ₩531,025 | ₩546,316 | +2.74% | 20.6만 |
|---|
| 2025.10.22 | ₩526,008 | ₩532,312 | ₩523,849 | ₩528,315 | +0.44% | 30.1만 |
|---|
| 2025.10.21 | ₩517,357 | ₩528,905 | ₩516,149 | ₩526,236 | +1.72% | 14.2만 |
|---|
| 2025.10.20 | ₩504,239 | ₩523,379 | ₩504,239 | ₩520,066 | +3.14% | 40.8만 |
|---|
| 2025.10.17 | ₩492,234 | ₩500,242 | ₩492,234 | ₩500,107 | +1.60% | 32.1만 |
|---|
| 2025.10.16 | ₩501,918 | ₩503,179 | ₩488,907 | ₩495,896 | -1.20% | 43.7만 |
|---|
| 2025.10.15 | ₩510,489 | ₩516,793 | ₩498,002 | ₩499,920 | -2.07% | 23.7만 |
|---|
| 2025.10.14 | ₩506,774 | ₩520,227 | ₩501,918 | ₩515,036 | +1.63% | 32.6만 |
|---|
| 2025.10.13 | ₩504,158 | ₩515,653 | ₩500,322 | ₩510,717 | +1.30% | 38.8만 |
|---|
| 2025.10.10 | ₩515,761 | ₩523,111 | ₩499,826 | ₩499,826 | -3.09% | 34.5만 |
|---|