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 | ₩663,625 | ₩684,476 | ₩657,738 | ₩675,385 | +1.77% | 28.5만 |
| 2026.10.08 | ₩665,797 | ₩671,348 | ₩657,631 | ₩658,368 | -1.12% | 26.4만 |
| 2026.10.07 | ₩677,570 | ₩680,507 | ₩661,667 | ₩671,429 | -0.91% | 21.9만 |
| 2026.10.06 | ₩692,092 | ₩699,682 | ₩688,244 | ₩689,464 | -0.38% | 20.4만 |
| 2026.10.05 | ₩689,276 | ₩699,910 | ₩680,896 | ₩687,319 | -0.28% | 30만 |
| 2026.10.02 | ₩690,885 | ₩695,806 | ₩683,980 | ₩691,314 | +0.06% | 21.3만 |
| 2026.10.01 | ₩667,098 | ₩682,411 | ₩664,268 | ₩681,834 | +2.21% | 20.6만 |
| 2026.09.30 | ₩674,218 | ₩674,218 | ₩664,429 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩669,418 |
| -0.71% |
| 24.8만 |
| 2026.09.29 | ₩676,699 | ₩680,306 | ₩666,038 | ₩673,051 | -0.54% | 24.5만 |
|---|
| 2026.09.28 | ₩677,114 | ₩681,043 | ₩664,322 | ₩676,082 | -0.15% | 32.9만 |
|---|
| 2026.09.25 | ₩678,227 | ₩684,301 | ₩672,756 | ₩678,629 | +0.06% | 27.5만 |
|---|
| 2026.09.24 | ₩665,730 | ₩680,292 | ₩663,249 | ₩675,612 | +1.48% | 21만 |
|---|
| 2026.09.23 | ₩666,441 | ₩681,164 | ₩665,757 | ₩670,799 | +0.65% | 37.3만 |
|---|
| 2026.09.22 | ₩664,349 | ₩673,910 | ₩660,474 | ₩670,289 | +0.89% | 39.5만 |
|---|
| 2026.09.21 | ₩676,833 | ₩676,833 | ₩658,194 | ₩660,474 | -2.42% | 30.2만 |
|---|
| 2026.09.18 | ₩665,650 | ₩674,741 | ₩661,386 | ₩671,804 | +0.92% | 62.8만 |
|---|
| 2026.09.17 | ₩669,055 | ₩679,582 | ₩656,867 | ₩663,035 | -0.90% | 59.9만 |
|---|
| 2026.09.16 | ₩653,461 | ₩654,534 | ₩641,527 | ₩653,206 | -0.04% | 45만 |
|---|
| 2026.09.15 | ₩649,076 | ₩649,398 | ₩638,268 | ₩648,607 | -0.07% | 32.6만 |
|---|
| 2026.09.14 | ₩652,482 | ₩652,656 | ₩638,148 | ₩642,036 | -1.60% | 41.2만 |
|---|
| 2026.09.11 | ₩648,365 | ₩666,092 | ₩642,184 | ₩663,518 | +2.34% | 36만 |
|---|
| 2026.09.10 | ₩647,346 | ₩647,346 | ₩632,328 | ₩641,031 | -0.98% | 28.3만 |
|---|
| 2026.09.09 | ₩655,526 | ₩663,920 | ₩647,923 | ₩651,731 | -0.58% | 19.7만 |
|---|
| 2026.09.08 | ₩652,804 | ₩662,123 | ₩650,980 | ₩660,031 | +1.11% | 23.8만 |
|---|
| 2026.09.04 | ₩659,227 | ₩667,098 | ₩650,323 | ₩655,083 | -0.63% | 15.7만 |
|---|
| 2026.09.03 | ₩657,846 | ₩663,692 | ₩646,515 | ₩658,087 | +0.04% | 15.3만 |
|---|
| 2026.09.02 | ₩654,614 | ₩659,347 | ₩645,536 | ₩658,234 | +0.55% | 28.3만 |
|---|
| 2026.09.01 | ₩658,047 | ₩665,462 | ₩651,704 | ₩655,284 | -0.42% | 23.7만 |
|---|
| 2026.08.31 | ₩669,887 | ₩674,795 | ₩660,018 | ₩662,753 | -1.06% | 31.8만 |
|---|
| 2026.08.28 | ₩685,146 | ₩686,219 | ₩668,465 | ₩671,281 | -2.02% | 17.7만 |
|---|
| 2026.08.27 | ₩688,364 | ₩693,956 | ₩673,507 | ₩682,518 | -0.85% | 25.3만 |
|---|
| 2026.08.26 | ₩668,693 | ₩691,556 | ₩664,537 | ₩689,156 | +3.06% | 29.2만 |
|---|
| 2026.08.25 | ₩675,612 | ₩675,612 | ₩660,809 | ₩665,100 | -1.56% | 27.1만 |
|---|
| 2026.08.24 | ₩677,275 | ₩681,539 | ₩662,726 | ₩664,952 | -1.82% | 37.6만 |
|---|
| 2026.08.21 | ₩682,666 | ₩684,074 | ₩667,741 | ₩677,999 | -0.68% | 28만 |
|---|
| 2026.08.20 | ₩693,259 | ₩697,000 | ₩675,572 | ₩676,632 | -2.40% | 30만 |
|---|
| 2026.08.19 | ₩737,830 | ₩737,830 | ₩694,452 | ₩697,992 | -5.40% | 46.1만 |
|---|
| 2026.08.18 | ₩740,914 | ₩740,914 | ₩727,586 | ₩731,662 | -1.25% | 17.3만 |
|---|
| 2026.08.17 | ₩751,561 | ₩754,431 | ₩744,106 | ₩747,713 | -0.51% | 13.5만 |
|---|
| 2026.08.14 | ₩738,796 | ₩752,473 | ₩737,495 | ₩751,561 | +1.73% | 11.5만 |
|---|
| 2026.08.13 | ₩750,904 | ₩750,904 | ₩734,585 | ₩743,194 | -1.03% | 15.2만 |
|---|
| 2026.08.12 | ₩750,435 | ₩752,848 | ₩740,432 | ₩745,071 | -0.71% | 22.6만 |
|---|
| 2026.08.11 | ₩751,628 | ₩757,059 | ₩735,215 | ₩740,820 | -1.44% | 17.5만 |
|---|
| 2026.08.10 | ₩761,014 | ₩763,066 | ₩743,824 | ₩746,211 | -1.95% | 19만 |
|---|
| 2026.08.07 | ₩766,096 | ₩769,248 | ₩750,730 | ₩760,626 | -0.71% | 18.7만 |
|---|
| 2026.08.06 | ₩769,087 | ₩780,994 | ₩757,676 | ₩759,767 | -1.21% | 25.5만 |
|---|
| 2026.08.05 | ₩757,032 | ₩777,226 | ₩750,944 | ₩767,223 | +1.35% | 28.8만 |
|---|
| 2026.08.04 | ₩778,044 | ₩778,299 | ₩755,932 | ₩758,896 | -2.46% | 27.4만 |
|---|
| 2026.08.03 | ₩746,023 | ₩770,830 | ₩736,208 | ₩764,675 | +2.50% | 29.9만 |
|---|
| 2026.07.31 | ₩783,059 | ₩801,818 | ₩735,430 | ₩739,252 | -5.59% | 41.3만 |
|---|
| 2026.07.30 | ₩754,444 | ₩761,162 | ₩745,795 | ₩753,452 | -0.13% | 26.5만 |
|---|
| 2026.07.29 | ₩765,587 | ₩765,587 | ₩737,857 | ₩737,857 | -3.62% | 27.8만 |
|---|
| 2026.07.28 | ₩782,764 | ₩782,764 | ₩763,307 | ₩772,855 | -1.27% | 23.7만 |
|---|
| 2026.07.27 | ₩801,577 | ₩807,450 | ₩774,799 | ₩784,386 | -2.14% | 22.2만 |
|---|
| 2026.07.24 | ₩798,734 | ₩813,055 | ₩795,972 | ₩797,929 | -0.10% | 17.6만 |
|---|
| 2026.07.23 | ₩785,620 | ₩802,421 | ₩785,620 | ₩798,251 | +1.61% | 20.6만 |
|---|
| 2026.07.22 | ₩780,109 | ₩794,322 | ₩780,109 | ₩793,142 | +1.67% | 22.5만 |
|---|
| 2026.07.21 | ₩771,929 | ₩786,183 | ₩761,524 | ₩784,896 | +1.68% | 21.1만 |
|---|
| 2026.07.20 | ₩776,904 | ₩783,059 | ₩758,413 | ₩762,838 | -1.81% | 21.3만 |
|---|
| 2026.07.17 | ₩767,276 | ₩783,743 | ₩757,622 | ₩771,312 | +0.53% | 49.3만 |
|---|
| 2026.07.16 | ₩784,145 | ₩800,061 | ₩772,640 | ₩778,084 | -0.77% | 30.7만 |
|---|
| 2026.07.15 | ₩790,447 | ₩796,454 | ₩783,072 | ₩791,319 | +0.11% | 21만 |
|---|
| 2026.07.14 | ₩797,165 | ₩806,203 | ₩785,446 | ₩788,691 | -1.06% | 12.9만 |
|---|
| 2026.07.13 | ₩793,263 | ₩804,124 | ₩780,645 | ₩783,877 | -1.18% | 13.4만 |
|---|
| 2026.07.10 | ₩795,221 | ₩804,258 | ₩784,721 | ₩798,493 | +0.41% | 12.3만 |
|---|
| 2026.07.09 | ₩808,871 | ₩816,568 | ₩798,439 | ₩798,653 | -1.26% | 18.8만 |
|---|
| 2026.07.08 | ₩797,581 | ₩801,845 | ₩788,986 | ₩796,347 | -0.15% | 12.4만 |
|---|
| 2026.07.07 | ₩822,454 | ₩822,454 | ₩788,489 | ₩804,889 | -2.14% | 20.3만 |
|---|
| 2026.07.06 | ₩812,612 | ₩823,567 | ₩811,499 | ₩817,413 | +0.59% | 20.4만 |
|---|
| 2026.07.02 | ₩831,599 | ₩837,580 | ₩790,997 | ₩810,655 | -2.52% | 25.6만 |
|---|
| 2026.07.01 | ₩857,988 | ₩857,988 | ₩831,398 | ₩831,988 | -3.03% | 29.2만 |
|---|
| 2026.06.30 | ₩853,335 | ₩870,150 | ₩851,472 | ₩863,620 | +1.21% | 24.2만 |
|---|
| 2026.06.29 | ₩840,878 | ₩852,289 | ₩837,405 | ₩851,177 | +1.22% | 25.5만 |
|---|
| 2026.06.26 | ₩866,128 | ₩866,731 | ₩834,643 | ₩845,250 | -2.41% | 56.1만 |
|---|
| 2026.06.25 | ₩865,940 | ₩895,306 | ₩858,578 | ₩870,097 | +0.48% | 23.6만 |
|---|
| 2026.06.24 | ₩849,487 | ₩869,332 | ₩843,627 | ₩856,755 | +0.86% | 19.6만 |
|---|
| 2026.06.23 | ₩847,100 | ₩865,497 | ₩841,361 | ₩849,380 | +0.27% | 23만 |
|---|
| 2026.06.22 | ₩857,412 | ₩866,449 | ₩852,330 | ₩865,859 | +0.99% | 23.8만 |
|---|
| 2026.06.18 | ₩852,410 | ₩858,203 | ₩843,171 | ₩857,076 | +0.55% | 52.9만 |
|---|
| 2026.06.17 | ₩832,806 | ₩847,261 | ₩827,376 | ₩839,041 | +0.75% | 29만 |
|---|
| 2026.06.16 | ₩832,954 | ₩844,861 | ₩829,280 | ₩832,806 | -0.02% | 22.2만 |
|---|
| 2026.06.15 | ₩821,891 | ₩831,465 | ₩811,848 | ₩827,268 | +0.65% | 30.7만 |
|---|
| 2026.06.12 | ₩824,359 | ₩824,359 | ₩805,693 | ₩809,421 | -1.81% | 31.8만 |
|---|
| 2026.06.11 | ₩784,882 | ₩817,372 | ₩764,313 | ₩814,543 | +3.78% | 25.2만 |
|---|
| 2026.06.10 | ₩793,196 | ₩801,107 | ₩771,742 | ₩773,351 | -2.50% | 23.2만 |
|---|
| 2026.06.09 | ₩801,080 | ₩808,871 | ₩765,654 | ₩794,363 | -0.84% | 37.8만 |
|---|
| 2026.06.08 | ₩797,111 | ₩804,674 | ₩788,288 | ₩792,432 | -0.59% | 32.1만 |
|---|
| 2026.06.05 | ₩784,654 | ₩797,366 | ₩779,117 | ₩791,252 | +0.84% | 30.2만 |
|---|
| 2026.06.04 | ₩782,683 | ₩791,936 | ₩773,994 | ₩790,809 | +1.04% | 20.1만 |
|---|
| 2026.06.03 | ₩776,891 | ₩801,241 | ₩773,418 | ₩783,327 | +0.83% | 43.2만 |
|---|
| 2026.06.02 | ₩762,288 | ₩776,502 | ₩756,871 | ₩775,496 | +1.73% | 36.6만 |
|---|
| 2026.06.01 | ₩755,289 | ₩766,070 | ₩740,901 | ₩759,137 | +0.51% | 23.1만 |
|---|
| 2026.05.29 | ₩770,602 | ₩780,565 | ₩764,259 | ₩766,941 | -0.48% | 28.1만 |
|---|
| 2026.05.28 | ₩771,970 | ₩777,239 | ₩762,972 | ₩774,812 | +0.37% | 21.4만 |
|---|
| 2026.05.27 | ₩783,086 | ₩783,314 | ₩771,996 | ₩774,262 | -1.13% | 21.7만 |
|---|
| 2026.05.26 | ₩758,654 | ₩784,815 | ₩753,398 | ₩783,622 | +3.29% | 27.3만 |
|---|
| 2026.05.22 | ₩767,156 | ₩767,156 | ₩748,665 | ₩750,837 | -2.13% | 28.2만 |
|---|
| 2026.05.21 | ₩762,610 | ₩766,874 | ₩752,392 | ₩760,237 | -0.31% | 17.2만 |
|---|
| 2026.05.20 | ₩763,039 | ₩774,209 | ₩757,609 | ₩765,721 | +0.35% | 19.6만 |
|---|
| 2026.05.19 | ₩735,068 | ₩767,102 | ₩731,810 | ₩757,903 | +3.11% | 32.7만 |
|---|
| 2026.05.18 | ₩766,646 | ₩770,012 | ₩731,474 | ₩738,997 | -3.61% | 44.5만 |
|---|
| 2026.05.15 | ₩817,842 | ₩827,845 | ₩758,561 | ₩763,053 | -6.70% | 52.6만 |
|---|
| 2026.05.14 | ₩837,902 | ₩843,359 | ₩815,039 | ₩820,537 | -2.07% | 42.8만 |
|---|
| 2026.05.13 | ₩823,581 | ₩832,323 | ₩813,631 | ₩829,896 | +0.77% | 26.9만 |
|---|
| 2026.05.12 | ₩824,023 | ₩831,841 | ₩805,921 | ₩822,106 | -0.23% | 22.7만 |
|---|
| 2026.05.11 | ₩814,771 | ₩830,647 | ₩809,475 | ₩822,763 | +0.98% | 19.2만 |
|---|
| 2026.05.08 | ₩823,956 | ₩828,904 | ₩810,413 | ₩812,572 | -1.38% | 17.5만 |
|---|
| 2026.05.07 | ₩841,428 | ₩847,449 | ₩819,531 | ₩820,014 | -2.54% | 18.1만 |
|---|
| 2026.05.06 | ₩831,425 | ₩847,288 | ₩830,325 | ₩835,635 | +0.51% | 21.5만 |
|---|
| 2026.05.05 | ₩802,274 | ₩815,468 | ₩800,142 | ₩814,597 | +1.54% | 21.8만 |
|---|
| 2026.05.04 | ₩795,516 | ₩802,046 | ₩788,248 | ₩795,315 | -0.03% | 15.2만 |
|---|
| 2026.05.01 | ₩802,113 | ₩804,218 | ₩784,520 | ₩798,855 | -0.41% | 20만 |
|---|
| 2026.04.30 | ₩797,782 | ₩807,852 | ₩791,506 | ₩803,320 | +0.69% | 19.1만 |
|---|
| 2026.04.29 | ₩790,608 | ₩795,931 | ₩779,009 | ₩783,743 | -0.87% | 16.7만 |
|---|
| 2026.04.28 | ₩791,493 | ₩797,621 | ₩782,120 | ₩797,018 | +0.70% | 19.5만 |
|---|
| 2026.04.27 | ₩791,801 | ₩795,891 | ₩783,153 | ₩792,472 | +0.08% | 21.1만 |
|---|
| 2026.04.24 | ₩803,803 | ₩810,856 | ₩790,125 | ₩790,474 | -1.66% | 15.2만 |
|---|
| 2026.04.23 | ₩794,430 | ₩814,530 | ₩787,108 | ₩806,404 | +1.51% | 13.9만 |
|---|
| 2026.04.22 | ₩797,648 | ₩800,544 | ₩783,649 | ₩789,441 | -1.03% | 19.7만 |
|---|
| 2026.04.21 | ₩800,558 | ₩810,976 | ₩789,629 | ₩792,901 | -0.96% | 17.3만 |
|---|
| 2026.04.20 | ₩786,827 | ₩801,590 | ₩781,342 | ₩800,330 | +1.72% | 13.8만 |
|---|
| 2026.04.17 | ₩774,960 | ₩801,000 | ₩774,960 | ₩790,823 | +2.05% | 36.4만 |
|---|
| 2026.04.16 | ₩785,472 | ₩789,455 | ₩760,558 | ₩766,472 | -2.42% | 27.5만 |
|---|
| 2026.04.15 | ₩797,755 | ₩799,512 | ₩777,293 | ₩787,081 | -1.34% | 18.3만 |
|---|
| 2026.04.14 | ₩799,860 | ₩809,461 | ₩793,397 | ₩802,167 | +0.29% | 18.5만 |
|---|
| 2026.04.13 | ₩800,517 | ₩806,471 | ₩791,600 | ₩798,828 | -0.21% | 12.7만 |
|---|
| 2026.04.10 | ₩798,171 | ₩804,165 | ₩793,625 | ₩802,260 | +0.51% | 17.5만 |
|---|
| 2026.04.09 | ₩776,287 | ₩801,845 | ₩775,040 | ₩797,983 | +2.79% | 18.5만 |
|---|
| 2026.04.08 | ₩769,636 | ₩785,043 | ₩769,636 | ₩778,459 | +1.15% | 20.7만 |
|---|
| 2026.04.07 | ₩739,252 | ₩744,709 | ₩730,120 | ₩741,933 | +0.36% | 17.3만 |
|---|
| 2026.04.06 | ₩735,872 | ₩741,370 | ₩723,000 | ₩740,713 | +0.66% | 13만 |
|---|
| 2026.04.02 | ₩726,580 | ₩747,123 | ₩718,146 | ₩734,961 | +1.15% | 13.3만 |
|---|
| 2026.04.01 | ₩736,556 | ₩750,663 | ₩733,043 | ₩740,163 | +0.49% | 13.7만 |
|---|
| 2026.03.31 | ₩713,640 | ₩735,135 | ₩710,194 | ₩728,270 | +2.05% | 13.2만 |
|---|
| 2026.03.30 | ₩720,921 | ₩720,921 | ₩698,180 | ₩703,141 | -2.47% | 17.3만 |
|---|
| 2026.03.27 | ₩731,944 | ₩735,497 | ₩709,899 | ₩713,694 | -2.49% | 17.6만 |
|---|
| 2026.03.26 | ₩745,232 | ₩751,802 | ₩735,497 | ₩736,087 | -1.23% | 21.4만 |
|---|
| 2026.03.25 | ₩750,904 | ₩760,974 | ₩746,506 | ₩753,130 | +0.30% | 17.9만 |
|---|
| 2026.03.24 | ₩713,198 | ₩744,334 | ₩713,198 | ₩740,485 | +3.83% | 17.9만 |
|---|
| 2026.03.23 | ₩733,191 | ₩737,374 | ₩704,040 | ₩720,331 | -1.75% | 22.8만 |
|---|
| 2026.03.20 | ₩721,579 | ₩730,294 | ₩704,710 | ₩712,165 | -1.30% | 34.5만 |
|---|
| 2026.03.19 | ₩725,869 | ₩733,848 | ₩717,958 | ₩725,199 | -0.09% | 20.6만 |
|---|
| 2026.03.18 | ₩729,342 | ₩748,075 | ₩729,342 | ₩734,558 | +0.72% | 17.4만 |
|---|
| 2026.03.17 | ₩736,355 | ₩742,698 | ₩724,636 | ₩730,187 | -0.84% | 10.8만 |
|---|
| 2026.03.16 | ₩728,216 | ₩738,058 | ₩726,272 | ₩733,352 | +0.71% | 14.3만 |
|---|
| 2026.03.13 | ₩740,271 | ₩743,623 | ₩715,987 | ₩719,219 | -2.84% | 19.5만 |
|---|
| 2026.03.12 | ₩747,887 | ₩749,174 | ₩730,066 | ₩733,888 | -1.87% | 15.9만 |
|---|
| 2026.03.11 | ₩746,600 | ₩761,631 | ₩739,386 | ₩750,260 | +0.49% | 17.1만 |
|---|
| 2026.03.10 | ₩756,791 | ₩768,577 | ₩749,965 | ₩751,279 | -0.73% | 19.6만 |
|---|
| 2026.03.09 | ₩731,313 | ₩760,317 | ₩719,151 | ₩758,467 | +3.71% | 17.3만 |
|---|
| 2026.03.06 | ₩745,701 | ₩748,772 | ₩732,614 | ₩741,397 | -0.58% | 15.1만 |
|---|
| 2026.03.05 | ₩757,877 | ₩764,501 | ₩748,464 | ₩759,030 | +0.15% | 23.2만 |
|---|
| 2026.03.04 | ₩762,838 | ₩769,167 | ₩754,659 | ₩764,420 | +0.21% | 22.5만 |
|---|
| 2026.03.03 | ₩764,916 | ₩770,655 | ₩750,260 | ₩762,409 | -0.33% | 17.3만 |
|---|
| 2026.03.02 | ₩771,607 | ₩790,018 | ₩762,556 | ₩784,279 | +1.64% | 19.7만 |
|---|
| 2026.02.27 | ₩766,686 | ₩780,229 | ₩757,796 | ₩772,251 | +0.73% | 19.8만 |
|---|
| 2026.02.26 | ₩760,679 | ₩773,324 | ₩747,458 | ₩773,029 | +1.62% | 20.8만 |
|---|
| 2026.02.25 | ₩769,449 | ₩770,588 | ₩748,169 | ₩758,198 | -1.46% | 19.9만 |
|---|
| 2026.02.24 | ₩754,927 | ₩766,901 | ₩754,404 | ₩766,418 | +1.52% | 17만 |
|---|
| 2026.02.23 | ₩749,804 | ₩755,611 | ₩737,495 | ₩754,310 | +0.60% | 25.8만 |
|---|
| 2026.02.20 | ₩738,232 | ₩750,461 | ₩734,076 | ₩749,804 | +1.57% | 13.9만 |
|---|
| 2026.02.19 | ₩736,302 | ₩745,044 | ₩735,671 | ₩739,399 | +0.42% | 16.7만 |
|---|
| 2026.02.18 | ₩749,013 | ₩757,206 | ₩736,918 | ₩739,708 | -1.24% | 17.7만 |
|---|
| 2026.02.17 | ₩737,495 | ₩750,354 | ₩731,474 | ₩741,424 | +0.53% | 11.6만 |
|---|
| 2026.02.13 | ₩739,131 | ₩748,571 | ₩737,334 | ₩740,767 | +0.22% | 16.3만 |
|---|
| 2026.02.12 | ₩750,126 | ₩755,611 | ₩733,419 | ₩738,031 | -1.61% | 22.2만 |
|---|
| 2026.02.11 | ₩739,600 | ₩751,333 | ₩738,058 | ₩738,206 | -0.19% | 41.4만 |
|---|
| 2026.02.10 | ₩735,390 | ₩742,523 | ₩723,241 | ₩734,156 | -0.17% | 24.2만 |
|---|
| 2026.02.09 | ₩729,248 | ₩741,491 | ₩726,701 | ₩735,081 | +0.80% | 23.9만 |
|---|
| 2026.02.06 | ₩727,988 | ₩743,650 | ₩709,336 | ₩729,476 | +0.20% | 36.8만 |
|---|
| 2026.02.05 | ₩661,681 | ₩708,987 | ₩660,259 | ₩697,483 | +5.41% | 37.7만 |
|---|
| 2026.02.04 | ₩692,146 | ₩700,044 | ₩683,658 | ₩692,950 | +0.12% | 34.6만 |
|---|
| 2026.02.03 | ₩683,859 | ₩694,479 | ₩681,727 | ₩692,038 | +1.20% | 21.4만 |
|---|
| 2026.02.02 | ₩669,109 | ₩680,252 | ₩668,211 | ₩680,011 | +1.63% | 19.8만 |
|---|
| 2026.01.30 | ₩679,434 | ₩691,609 | ₩668,881 | ₩670,008 | -1.39% | 29.6만 |
|---|
| 2026.01.29 | ₩689,786 | ₩691,837 | ₩674,982 | ₩686,514 | -0.47% | 15.6만 |
|---|
| 2026.01.28 | ₩674,795 | ₩687,640 | ₩667,795 | ₩682,451 | +1.13% | 26.1만 |
|---|
| 2026.01.27 | ₩678,133 | ₩684,020 | ₩673,172 | ₩676,538 | -0.24% | 14만 |
|---|
| 2026.01.26 | ₩676,953 | ₩681,727 | ₩674,808 | ₩676,484 | -0.07% | 14.5만 |
|---|
| 2026.01.23 | ₩676,497 | ₩682,116 | ₩664,014 | ₩675,907 | -0.09% | 17.6만 |
|---|
| 2026.01.22 | ₩681,754 | ₩685,736 | ₩670,222 | ₩677,141 | -0.68% | 16.6만 |
|---|
| 2026.01.21 | ₩673,400 | ₩682,880 | ₩665,381 | ₩676,766 | +0.50% | 19.9만 |
|---|
| 2026.01.20 | ₩663,263 | ₩671,925 | ₩662,069 | ₩664,134 | +0.13% | 14.9만 |
|---|
| 2026.01.16 | ₩669,431 | ₩672,649 | ₩661,908 | ₩668,868 | -0.08% | 26.8만 |
|---|
| 2026.01.15 | ₩657,041 | ₩673,588 | ₩651,919 | ₩666,508 | +1.44% | 12.5만 |
|---|
| 2026.01.14 | ₩660,206 | ₩660,206 | ₩647,185 | ₩656,143 | -0.62% | 20.5만 |
|---|
| 2026.01.13 | ₩657,041 | ₩659,495 | ₩646,207 | ₩657,001 | -0.01% | 19.7만 |
|---|
| 2026.01.12 | ₩649,894 | ₩656,947 | ₩648,392 | ₩654,775 | +0.75% | 14.1만 |
|---|
| 2026.01.09 | ₩650,337 | ₩661,238 | ₩646,448 | ₩653,233 | +0.45% | 19.5만 |
|---|
| 2026.01.08 | ₩628,547 | ₩650,578 | ₩628,547 | ₩650,337 | +3.47% | 38.6만 |
|---|
| 2026.01.07 | ₩638,429 | ₩646,957 | ₩626,214 | ₩626,696 | -1.84% | 20.6만 |
|---|
| 2026.01.06 | ₩623,036 | ₩638,765 | ₩614,521 | ₩637,866 | +2.38% | 16.6만 |
|---|
| 2026.01.05 | ₩615,232 | ₩627,581 | ₩615,232 | ₩618,436 | +0.52% | 21.3만 |
|---|
| 2026.01.02 | ₩602,775 | ₩615,352 | ₩599,852 | ₩615,192 | +2.06% | 15.2만 |
|---|
| 2025.12.31 | ₩605,403 | ₩608,460 | ₩601,206 | ₩601,300 | -0.68% | 12.3만 |
|---|
| 2025.12.30 | ₩611,424 | ₩616,774 | ₩606,368 | ₩607,280 | -0.68% | 12만 |
|---|
| 2025.12.29 | ₩611,222 | ₩615,714 | ₩607,039 | ₩612,657 | +0.23% | 13.5만 |
|---|
| 2025.12.26 | ₩616,961 | ₩618,933 | ₩609,305 | ₩611,893 | -0.82% | 10만 |
|---|
| 2025.12.24 | ₩616,546 | ₩619,295 | ₩612,563 | ₩614,642 | -0.31% | 8.1만 |
|---|
| 2025.12.23 | ₩614,910 | ₩621,038 | ₩610,244 | ₩612,885 | -0.33% | 23.3만 |
|---|
| 2025.12.22 | ₩608,165 | ₩618,852 | ₩603,405 | ₩616,586 | +1.38% | 18.6만 |
|---|
| 2025.12.19 | ₩602,386 | ₩607,937 | ₩598,578 | ₩604,826 | +0.41% | 31.4만 |
|---|
| 2025.12.18 | ₩602,574 | ₩609,707 | ₩600,267 | ₩603,097 | +0.09% | 19.8만 |
|---|
| 2025.12.17 | ₩603,673 | ₩608,554 | ₩590,425 | ₩596,687 | -1.16% | 31만 |
|---|
| 2025.12.16 | ₩617,029 | ₩618,933 | ₩603,056 | ₩604,974 | -1.95% | 29.3만 |
|---|
| 2025.12.15 | ₩618,772 | ₩624,591 | ₩612,630 | ₩620,287 | +0.24% | 25.7만 |
|---|
| 2025.12.12 | ₩614,803 | ₩619,295 | ₩609,318 | ₩617,042 | +0.36% | 17.4만 |
|---|
| 2025.12.11 | ₩602,748 | ₩614,548 | ₩597,840 | ₩614,333 | +1.92% | 20.2만 |
|---|
| 2025.12.10 | ₩591,337 | ₩607,977 | ₩571,103 | ₩600,160 | +1.49% | 25만 |
|---|
| 2025.12.09 | ₩594,019 | ₩597,760 | ₩584,874 | ₩585,303 | -1.47% | 19.1만 |
|---|
| 2025.12.08 | ₩592,678 | ₩601,193 | ₩590,787 | ₩594,703 | +0.34% | 21만 |
|---|
| 2025.12.05 | ₩594,568 | ₩600,951 | ₩590,398 | ₩594,609 | +0.01% | 12.6만 |
|---|
| 2025.12.04 | ₩585,772 | ₩595,936 | ₩580,811 | ₩594,314 | +1.46% | 9.2만 |
|---|
| 2025.12.03 | ₩591,404 | ₩596,821 | ₩578,893 | ₩587,515 | -0.66% | 16.7만 |
|---|
| 2025.12.02 | ₩594,421 | ₩601,139 | ₩586,899 | ₩590,050 | -0.74% | 19.6만 |
|---|
| 2025.12.01 | ₩590,385 | ₩599,047 | ₩588,682 | ₩592,356 | +0.33% | 13.5만 |
|---|
| 2025.11.28 | ₩596,473 | ₩600,227 | ₩593,348 | ₩596,660 | +0.03% | 4.1만 |
|---|
| 2025.11.26 | ₩591,431 | ₩602,869 | ₩591,431 | ₩594,408 | +0.50% | 19.8만 |
|---|
| 2025.11.25 | ₩578,277 | ₩594,850 | ₩576,440 | ₩593,952 | +2.71% | 18.2만 |
|---|
| 2025.11.24 | ₩571,438 | ₩583,318 | ₩570,660 | ₩576,587 | +0.90% | 22만 |
|---|
| 2025.11.21 | ₩573,650 | ₩577,190 | ₩560,563 | ₩571,438 | -0.39% | 20.3만 |
|---|
| 2025.11.20 | ₩585,008 | ₩589,929 | ₩564,573 | ₩573,650 | -1.94% | 12.6만 |
|---|
| 2025.11.19 | ₩569,990 | ₩577,780 | ₩566,812 | ₩576,909 | +1.21% | 15.2만 |
|---|
| 2025.11.18 | ₩574,535 | ₩577,928 | ₩565,471 | ₩567,724 | -1.19% | 22.1만 |
|---|
| 2025.11.17 | ₩581,119 | ₩582,742 | ₩569,507 | ₩575,622 | -0.95% | 12.9만 |
|---|
| 2025.11.14 | ₩570,875 | ₩586,872 | ₩563,178 | ₩579,322 | +1.48% | 13.1만 |
|---|
| 2025.11.13 | ₩592,611 | ₩597,425 | ₩576,949 | ₩578,665 | -2.35% | 21.8만 |
|---|
| 2025.11.12 | ₩595,386 | ₩601,715 | ₩590,157 | ₩597,156 | +0.30% | 20.4만 |
|---|
| 2025.11.11 | ₩591,391 | ₩595,641 | ₩586,054 | ₩593,308 | +0.32% | 17.3만 |
|---|
| 2025.11.10 | ₩587,341 | ₩593,536 | ₩583,721 | ₩591,391 | +0.69% | 16.5만 |
|---|
| 2025.11.07 | ₩573,758 | ₩585,879 | ₩566,691 | ₩582,286 | +1.49% | 22.3만 |
|---|
| 2025.11.06 | ₩583,613 | ₩588,789 | ₩576,077 | ₩579,175 | -0.76% | 15.3만 |
|---|
| 2025.11.05 | ₩573,490 | ₩586,309 | ₩571,331 | ₩578,411 | +0.86% | 17만 |
|---|
| 2025.11.04 | ₩570,204 | ₩576,734 | ₩566,048 | ₩572,886 | +0.47% | 15.2만 |
|---|
| 2025.11.03 | ₩578,491 | ₩578,491 | ₩558,217 | ₩574,442 | -0.70% | 25.9만 |
|---|
| 2025.10.31 | ₩549,769 | ₩580,462 | ₩545,612 | ₩574,616 | +4.52% | 49.9만 |
|---|
| 2025.10.30 | ₩548,549 | ₩558,029 | ₩538,908 | ₩545,009 | -0.65% | 28.2만 |
|---|
| 2025.10.29 | ₩549,434 | ₩557,171 | ₩544,499 | ₩548,348 | -0.20% | 20.4만 |
|---|
| 2025.10.28 | ₩553,416 | ₩557,305 | ₩545,076 | ₩547,288 | -1.11% | 19.9만 |
|---|
| 2025.10.27 | ₩554,918 | ₩558,994 | ₩548,267 | ₩551,217 | -0.67% | 16.3만 |
|---|
| 2025.10.24 | ₩548,334 | ₩553,322 | ₩545,170 | ₩552,706 | +0.80% | 15.3만 |
|---|
| 2025.10.23 | ₩531,586 | ₩546,725 | ₩530,862 | ₩546,149 | +2.74% | 20.6만 |
|---|
| 2025.10.22 | ₩525,847 | ₩532,150 | ₩523,688 | ₩528,154 | +0.44% | 30.1만 |
|---|
| 2025.10.21 | ₩517,199 | ₩528,744 | ₩515,992 | ₩526,075 | +1.72% | 14.2만 |
|---|
| 2025.10.20 | ₩504,085 | ₩523,219 | ₩504,085 | ₩519,907 | +3.14% | 40.8만 |
|---|
| 2025.10.17 | ₩492,083 | ₩500,089 | ₩492,083 | ₩499,955 | +1.60% | 32.1만 |
|---|
| 2025.10.16 | ₩501,765 | ₩503,025 | ₩488,758 | ₩495,744 | -1.20% | 43.7만 |
|---|
| 2025.10.15 | ₩510,333 | ₩516,635 | ₩497,849 | ₩499,767 | -2.07% | 23.7만 |
|---|
| 2025.10.14 | ₩506,619 | ₩520,068 | ₩501,765 | ₩514,879 | +1.63% | 32.6만 |
|---|
| 2025.10.13 | ₩504,004 | ₩515,496 | ₩500,169 | ₩510,561 | +1.30% | 38.8만 |
|---|
| 2025.10.10 | ₩515,603 | ₩522,951 | ₩499,673 | ₩499,673 | -3.09% | 34.5만 |
|---|