시장 데이터를 불러오는 중
전체 종목
Royal Caribbean Cruises Ltd. Common Stock 과거 주가
Royal Caribbean Cruises Ltd. Common Stock · RCL · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Royal Caribbean Cruises Ltd. Common Stock · RCL · NYSE
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩378,134 | ₩380,212 | ₩372,770 | ₩378,482 | +0.09% | 159.2만 |
| 2026.10.08 | ₩372,314 | ₩380,226 | ₩371,577 | ₩377,343 | +1.35% | 196.2만 |
| 2026.10.07 | ₩382,170 | ₩386,367 | ₩376,940 | ₩378,563 | -0.94% | 241.6만 |
| 2026.10.06 | ₩375,184 | ₩387,748 | ₩372,770 | ₩387,225 | +3.21% | 235.7만 |
| 2026.10.05 | ₩371,470 | ₩371,537 | ₩361,627 | ₩368,788 | -0.72% | 302.6만 |
| 2026.10.02 | ₩368,989 | ₩374,782 | ₩364,135 | ₩372,422 | +0.93% | 341.9만 |
| 2026.10.01 | ₩356,840 | ₩363,196 | ₩352,952 | ₩362,030 | +1.45% | 309.4만 |
| 2026.09.30 | ₩348,902 | ₩361,574 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩356,492 |
| +2.18% |
| 428.7만 |
| 2026.09.29 | ₩344,879 | ₩351,302 | ₩340,870 | ₩349,532 | +1.35% | 403.9만 |
|---|
| 2026.09.28 | ₩329,861 | ₩334,863 | ₩322,084 | ₩325,289 | -1.39% | 336.5만 |
|---|
| 2026.09.25 | ₩324,230 | ₩330,197 | ₩317,418 | ₩325,436 | +0.37% | 269.2만 |
|---|
| 2026.09.24 | ₩314,173 | ₩326,080 | ₩311,089 | ₩320,448 | +2.00% | 547.4만 |
|---|
| 2026.09.23 | ₩316,640 | ₩317,968 | ₩297,975 | ₩308,809 | -2.47% | 759.2만 |
|---|
| 2026.09.22 | ₩347,293 | ₩350,860 | ₩309,788 | ₩314,964 | -9.31% | 840만 |
|---|
| 2026.09.21 | ₩335,895 | ₩338,108 | ₩330,264 | ₩335,560 | -0.10% | 221.5만 |
|---|
| 2026.09.18 | ₩335,225 | ₩337,183 | ₩328,601 | ₩329,607 | -1.68% | 319.8만 |
|---|
| 2026.09.17 | ₩344,987 | ₩346,220 | ₩334,850 | ₩334,876 | -2.93% | 180.8만 |
|---|
| 2026.09.16 | ₩336,566 | ₩344,558 | ₩334,206 | ₩340,481 | +1.16% | 230.7만 |
|---|
| 2026.09.15 | ₩343,793 | ₩344,786 | ₩333,401 | ₩334,286 | -2.77% | 188.5만 |
|---|
| 2026.09.14 | ₩343,270 | ₩345,563 | ₩338,899 | ₩342,385 | -0.26% | 216.1만 |
|---|
| 2026.09.11 | ₩353,998 | ₩354,400 | ₩348,419 | ₩348,822 | -1.46% | 156.9만 |
|---|
| 2026.09.10 | ₩346,395 | ₩353,287 | ₩344,222 | ₩347,307 | +0.26% | 217.8만 |
|---|
| 2026.09.09 | ₩349,975 | ₩351,986 | ₩345,751 | ₩348,312 | -0.48% | 241.2만 |
|---|
| 2026.09.08 | ₩352,657 | ₩363,156 | ₩352,643 | ₩354,668 | +0.57% | 280.4만 |
|---|
| 2026.09.04 | ₩355,620 | ₩357,403 | ₩354,024 | ₩355,593 | -0.01% | 148.6만 |
|---|
| 2026.09.03 | ₩357,471 | ₩358,423 | ₩351,369 | ₩356,076 | -0.39% | 231.8만 |
|---|
| 2026.09.02 | ₩359,522 | ₩364,752 | ₩355,526 | ₩356,143 | -0.94% | 176.3만 |
|---|
| 2026.09.01 | ₩358,195 | ₩360,702 | ₩353,394 | ₩356,277 | -0.54% | 201.1만 |
|---|
| 2026.08.31 | ₩371,429 | ₩373,588 | ₩358,624 | ₩360,353 | -2.98% | 276.4만 |
|---|
| 2026.08.28 | ₩383,497 | ₩385,536 | ₩374,661 | ₩374,661 | -2.30% | 110.8만 |
|---|
| 2026.08.27 | ₩388,177 | ₩390,202 | ₩380,118 | ₩381,888 | -1.62% | 134만 |
|---|
| 2026.08.26 | ₩392,884 | ₩397,550 | ₩388,499 | ₩388,861 | -1.02% | 112.2만 |
|---|
| 2026.08.25 | ₩398,462 | ₩398,556 | ₩389,746 | ₩391,932 | -1.64% | 121.7만 |
|---|
| 2026.08.24 | ₩396,772 | ₩400,741 | ₩388,137 | ₩392,884 | -0.98% | 160.7만 |
|---|
| 2026.08.21 | ₩389,277 | ₩394,640 | ₩387,761 | ₩391,543 | +0.58% | 148.8만 |
|---|
| 2026.08.20 | ₩397,027 | ₩397,604 | ₩381,151 | ₩385,670 | -2.86% | 198.8만 |
|---|
| 2026.08.19 | ₩404,831 | ₩407,929 | ₩401,090 | ₩403,021 | -0.45% | 166.8만 |
|---|
| 2026.08.18 | ₩400,929 | ₩405,944 | ₩398,435 | ₩402,270 | +0.33% | 130만 |
|---|
| 2026.08.17 | ₩405,837 | ₩409,269 | ₩402,029 | ₩404,670 | -0.29% | 156.8만 |
|---|
| 2026.08.14 | ₩413,668 | ₩419,702 | ₩408,840 | ₩408,975 | -1.13% | 142.5만 |
|---|
| 2026.08.13 | ₩414,673 | ₩420,372 | ₩411,911 | ₩415,518 | +0.20% | 146.1만 |
|---|
| 2026.08.12 | ₩412,997 | ₩415,344 | ₩406,561 | ₩412,997 | 0.00% | 132.5만 |
|---|
| 2026.08.11 | ₩418,361 | ₩418,361 | ₩406,279 | ₩411,857 | -1.55% | 181.5만 |
|---|
| 2026.08.10 | ₩422,384 | ₩425,065 | ₩411,831 | ₩412,997 | -2.22% | 187.9만 |
|---|
| 2026.08.07 | ₩433,567 | ₩435,806 | ₩426,688 | ₩429,088 | -1.03% | 116.2만 |
|---|
| 2026.08.06 | ₩434,076 | ₩439,748 | ₩429,571 | ₩429,825 | -0.98% | 120.1만 |
|---|
| 2026.08.05 | ₩441,143 | ₩443,462 | ₩436,114 | ₩439,037 | -0.48% | 152.9만 |
|---|
| 2026.08.04 | ₩441,894 | ₩447,861 | ₩434,452 | ₩436,785 | -1.16% | 152.3만 |
|---|
| 2026.08.03 | ₩439,413 | ₩442,765 | ₩432,507 | ₩434,452 | -1.13% | 198.7만 |
|---|
| 2026.07.31 | ₩430,603 | ₩430,603 | ₩424,328 | ₩426,808 | -0.88% | 194.9만 |
|---|
| 2026.07.30 | ₩427,747 | ₩433,781 | ₩417,489 | ₩431,689 | +0.92% | 213.9만 |
|---|
| 2026.07.29 | ₩424,516 | ₩440,982 | ₩423,175 | ₩433,888 | +2.21% | 268.7만 |
|---|
| 2026.07.28 | ₩405,890 | ₩435,229 | ₩393,085 | ₩432,440 | +6.54% | 344만 |
|---|
| 2026.07.27 | ₩403,624 | ₩411,790 | ₩387,802 | ₩409,028 | +1.34% | 414.8만 |
|---|
| 2026.07.24 | ₩383,229 | ₩402,726 | ₩381,567 | ₩393,608 | +2.71% | 296.5만 |
|---|
| 2026.07.23 | ₩374,259 | ₩384,235 | ₩373,628 | ₩380,024 | +1.54% | 535.4만 |
|---|
| 2026.07.22 | ₩382,827 | ₩388,150 | ₩379,139 | ₩383,296 | +0.12% | 166.7만 |
|---|
| 2026.07.21 | ₩385,361 | ₩387,869 | ₩380,856 | ₩386,045 | +0.18% | 133.9만 |
|---|
| 2026.07.20 | ₩387,641 | ₩391,234 | ₩377,262 | ₩383,712 | -1.01% | 239.8만 |
|---|
| 2026.07.17 | ₩384,047 | ₩392,535 | ₩382,331 | ₩384,785 | +0.19% | 235.7만 |
|---|
| 2026.07.16 | ₩390,738 | ₩395,566 | ₩386,260 | ₩394,158 | +0.88% | 179.5만 |
|---|
| 2026.07.15 | ₩384,972 | ₩398,180 | ₩380,199 | ₩391,771 | +1.77% | 219.8만 |
|---|
| 2026.07.14 | ₩383,967 | ₩388,861 | ₩378,979 | ₩379,595 | -1.14% | 226.3만 |
|---|
| 2026.07.13 | ₩383,685 | ₩401,935 | ₩382,049 | ₩386,997 | +0.86% | 361.6만 |
|---|
| 2026.07.10 | ₩388,874 | ₩389,706 | ₩381,218 | ₩382,653 | -1.60% | 115만 |
|---|
| 2026.07.09 | ₩379,917 | ₩389,987 | ₩379,166 | ₩386,286 | +1.68% | 150.5만 |
|---|
| 2026.07.08 | ₩375,117 | ₩379,797 | ₩372,770 | ₩376,726 | +0.43% | 223.3만 |
|---|
| 2026.07.07 | ₩383,511 | ₩387,668 | ₩372,502 | ₩378,482 | -1.31% | 266.5만 |
|---|
| 2026.07.06 | ₩396,893 | ₩400,929 | ₩382,599 | ₩385,884 | -2.77% | 214.8만 |
|---|
| 2026.07.02 | ₩411,656 | ₩416,966 | ₩393,514 | ₩397,309 | -3.49% | 212.4만 |
|---|
| 2026.07.01 | ₩425,897 | ₩429,477 | ₩410,691 | ₩410,718 | -3.56% | 218.5만 |
|---|
| 2026.06.30 | ₩428,444 | ₩430,429 | ₩421,619 | ₩425,776 | -0.62% | 212.6만 |
|---|
| 2026.06.29 | ₩427,747 | ₩438,287 | ₩424,355 | ₩431,019 | +0.76% | 207.1만 |
|---|
| 2026.06.26 | ₩431,220 | ₩438,917 | ₩426,393 | ₩426,581 | -1.08% | 723.4만 |
|---|
| 2026.06.25 | ₩432,011 | ₩447,043 | ₩427,761 | ₩432,641 | +0.15% | 165.5만 |
|---|
| 2026.06.24 | ₩422,437 | ₩440,566 | ₩418,374 | ₩430,362 | +1.88% | 230.5만 |
|---|
| 2026.06.23 | ₩391,529 | ₩416,939 | ₩374,420 | ₩415,049 | +6.01% | 433.4만 |
|---|
| 2026.06.22 | ₩417,328 | ₩423,014 | ₩412,528 | ₩414,821 | -0.60% | 205.7만 |
|---|
| 2026.06.18 | ₩416,430 | ₩423,604 | ₩413,131 | ₩419,045 | +0.63% | 366.3만 |
|---|
| 2026.06.17 | ₩417,033 | ₩425,065 | ₩403,383 | ₩404,241 | -3.07% | 222.6만 |
|---|
| 2026.06.16 | ₩423,724 | ₩428,351 | ₩418,347 | ₩419,487 | -1.00% | 188.1만 |
|---|
| 2026.06.15 | ₩412,997 | ₩423,027 | ₩412,997 | ₩420,600 | +1.84% | 304.9만 |
|---|
| 2026.06.12 | ₩387,520 | ₩395,271 | ₩380,078 | ₩394,734 | +1.86% | 200.4만 |
|---|
| 2026.06.11 | ₩358,382 | ₩386,514 | ₩357,149 | ₩386,126 | +7.74% | 266.3만 |
|---|
| 2026.06.10 | ₩372,355 | ₩372,945 | ₩356,693 | ₩360,340 | -3.23% | 169만 |
|---|
| 2026.06.09 | ₩368,493 | ₩380,977 | ₩361,788 | ₩378,482 | +2.71% | 267.9만 |
|---|
| 2026.06.08 | ₩373,441 | ₩379,153 | ₩364,148 | ₩364,725 | -2.33% | 226.1만 |
|---|
| 2026.06.05 | ₩391,489 | ₩398,247 | ₩374,902 | ₩375,452 | -4.10% | 269.7만 |
|---|
| 2026.06.04 | ₩388,861 | ₩400,701 | ₩379,917 | ₩393,259 | +1.13% | 265.6만 |
|---|
| 2026.06.03 | ₩385,321 | ₩395,566 | ₩382,157 | ₩384,061 | -0.33% | 207.5만 |
|---|
| 2026.06.02 | ₩388,419 | ₩394,225 | ₩383,068 | ₩389,934 | +0.39% | 277.4만 |
|---|
| 2026.06.01 | ₩375,439 | ₩393,018 | ₩369,217 | ₩387,587 | +3.24% | 288.1만 |
|---|
| 2026.05.29 | ₩379,502 | ₩386,447 | ₩375,465 | ₩381,660 | +0.57% | 423.4만 |
|---|
| 2026.05.28 | ₩363,759 | ₩378,442 | ₩363,384 | ₩377,182 | +3.69% | 290만 |
|---|
| 2026.05.27 | ₩367,956 | ₩377,410 | ₩365,395 | ₩368,975 | +0.28% | 334.1만 |
|---|
| 2026.05.26 | ₩348,768 | ₩360,179 | ₩346,797 | ₩358,972 | +2.93% | 435.3만 |
|---|
| 2026.05.22 | ₩347,709 | ₩350,967 | ₩341,930 | ₩343,404 | -1.24% | 318만 |
|---|
| 2026.05.21 | ₩331,470 | ₩351,504 | ₩328,333 | ₩349,063 | +5.31% | 339.6만 |
|---|
| 2026.05.20 | ₩323,827 | ₩344,933 | ₩311,223 | ₩340,441 | +5.13% | 664.4만 |
|---|
| 2026.05.19 | ₩335,225 | ₩335,238 | ₩323,398 | ₩331,470 | -1.12% | 366.9만 |
|---|
| 2026.05.18 | ₩350,632 | ₩353,944 | ₩337,505 | ₩338,698 | -3.40% | 263.8만 |
|---|
| 2026.05.15 | ₩353,434 | ₩353,864 | ₩347,374 | ₩349,023 | -1.25% | 211.5만 |
|---|
| 2026.05.14 | ₩365,717 | ₩369,110 | ₩354,574 | ₩355,848 | -2.70% | 166.3만 |
|---|
| 2026.05.13 | ₩347,307 | ₩355,352 | ₩344,075 | ₩354,266 | +2.00% | 201.5만 |
|---|
| 2026.05.12 | ₩354,950 | ₩355,003 | ₩345,952 | ₩346,113 | -2.49% | 225.9만 |
|---|
| 2026.05.11 | ₩363,746 | ₩363,746 | ₩350,779 | ₩353,274 | -2.88% | 220.8만 |
|---|
| 2026.05.08 | ₩376,592 | ₩380,628 | ₩366,709 | ₩369,069 | -2.00% | 229.6만 |
|---|
| 2026.05.07 | ₩384,919 | ₩387,332 | ₩376,592 | ₩376,619 | -2.16% | 399만 |
|---|
| 2026.05.06 | ₩375,492 | ₩386,514 | ₩368,815 | ₩384,946 | +2.52% | 368.1만 |
|---|
| 2026.05.05 | ₩350,565 | ₩354,668 | ₩346,623 | ₩353,971 | +0.97% | 177.7만 |
|---|
| 2026.05.04 | ₩350,082 | ₩357,940 | ₩344,075 | ₩347,937 | -0.61% | 308.1만 |
|---|
| 2026.05.01 | ₩356,371 | ₩364,564 | ₩346,743 | ₩356,076 | -0.08% | 260만 |
|---|
| 2026.04.30 | ₩359,375 | ₩377,329 | ₩351,369 | ₩353,676 | -1.59% | 522만 |
|---|
| 2026.04.29 | ₩341,058 | ₩346,127 | ₩335,735 | ₩340,602 | -0.13% | 431.4만 |
|---|
| 2026.04.28 | ₩343,083 | ₩348,594 | ₩340,964 | ₩343,123 | +0.01% | 213만 |
|---|
| 2026.04.27 | ₩351,343 | ₩355,848 | ₩345,550 | ₩347,119 | -1.20% | 246.6만 |
|---|
| 2026.04.24 | ₩349,975 | ₩357,873 | ₩346,649 | ₩356,465 | +1.85% | 174.3만 |
|---|
| 2026.04.23 | ₩354,681 | ₩361,587 | ₩346,730 | ₩349,211 | -1.54% | 197.6만 |
|---|
| 2026.04.22 | ₩364,738 | ₩364,738 | ₩354,132 | ₩356,197 | -2.34% | 236.1만 |
|---|
| 2026.04.21 | ₩376,122 | ₩381,137 | ₩362,566 | ₩364,014 | -3.22% | 230만 |
|---|
| 2026.04.20 | ₩374,379 | ₩378,925 | ₩368,077 | ₩378,496 | +1.10% | 238.2만 |
|---|
| 2026.04.17 | ₩379,461 | ₩396,008 | ₩377,128 | ₩382,800 | +0.88% | 546만 |
|---|
| 2026.04.16 | ₩380,601 | ₩385,764 | ₩355,526 | ₩356,612 | -6.30% | 314.6만 |
|---|
| 2026.04.15 | ₩378,228 | ₩381,070 | ₩371,456 | ₩378,549 | +0.09% | 190.6만 |
|---|
| 2026.04.14 | ₩381,553 | ₩383,229 | ₩375,894 | ₩377,504 | -1.06% | 186.8만 |
|---|
| 2026.04.13 | ₩363,384 | ₩378,831 | ₩362,043 | ₩378,684 | +4.21% | 214.2만 |
|---|
| 2026.04.10 | ₩370,477 | ₩377,222 | ₩366,481 | ₩371,349 | +0.24% | 182.8만 |
|---|
| 2026.04.09 | ₩367,930 | ₩375,881 | ₩362,633 | ₩369,941 | +0.55% | 207.7만 |
|---|
| 2026.04.08 | ₩394,681 | ₩408,170 | ₩372,435 | ₩374,460 | -5.12% | 397.4만 |
|---|
| 2026.04.07 | ₩363,169 | ₩363,840 | ₩351,731 | ₩358,972 | -1.16% | 227.9만 |
|---|
| 2026.04.06 | ₩364,725 | ₩372,730 | ₩360,058 | ₩369,686 | +1.36% | 175.3만 |
|---|
| 2026.04.02 | ₩364,443 | ₩375,841 | ₩356,813 | ₩366,857 | +0.66% | 224.3만 |
|---|
| 2026.04.01 | ₩379,274 | ₩382,827 | ₩372,770 | ₩378,214 | -0.28% | 227.2만 |
|---|
| 2026.03.31 | ₩358,637 | ₩370,853 | ₩353,327 | ₩368,989 | +2.89% | 265만 |
|---|
| 2026.03.30 | ₩353,434 | ₩360,206 | ₩349,640 | ₩350,471 | -0.84% | 172.8만 |
|---|
| 2026.03.27 | ₩361,896 | ₩366,361 | ₩349,841 | ₩351,048 | -3.00% | 221.8만 |
|---|
| 2026.03.26 | ₩369,646 | ₩376,525 | ₩366,320 | ₩367,407 | -0.61% | 188만 |
|---|
| 2026.03.25 | ₩376,793 | ₩381,808 | ₩370,397 | ₩374,125 | -0.71% | 151.9만 |
|---|
| 2026.03.24 | ₩366,602 | ₩371,429 | ₩361,507 | ₩366,589 | -0.00% | 195.5만 |
|---|
| 2026.03.23 | ₩370,973 | ₩379,783 | ₩367,286 | ₩374,057 | +0.83% | 353.4만 |
|---|
| 2026.03.20 | ₩364,725 | ₩364,725 | ₩349,854 | ₩353,528 | -3.07% | 418.9만 |
|---|
| 2026.03.19 | ₩360,353 | ₩370,035 | ₩356,532 | ₩364,725 | +1.21% | 224.5만 |
|---|
| 2026.03.18 | ₩368,748 | ₩371,617 | ₩360,286 | ₩361,399 | -1.99% | 227만 |
|---|
| 2026.03.17 | ₩382,626 | ₩384,074 | ₩372,542 | ₩372,636 | -2.61% | 200.1만 |
|---|
| 2026.03.16 | ₩375,452 | ₩383,269 | ₩371,899 | ₩376,538 | +0.29% | 244.3만 |
|---|
| 2026.03.13 | ₩363,773 | ₩372,100 | ₩360,716 | ₩365,449 | +0.46% | 224.8만 |
|---|
| 2026.03.12 | ₩376,793 | ₩376,793 | ₩356,009 | ₩357,336 | -5.16% | 264.2만 |
|---|
| 2026.03.11 | ₩383,631 | ₩388,566 | ₩376,793 | ₩384,195 | +0.15% | 174.9만 |
|---|
| 2026.03.10 | ₩384,168 | ₩393,809 | ₩375,760 | ₩382,197 | -0.51% | 288.9만 |
|---|
| 2026.03.09 | ₩359,401 | ₩390,711 | ₩343,485 | ₩389,598 | +8.40% | 546.4만 |
|---|
| 2026.03.06 | ₩363,075 | ₩374,701 | ₩355,607 | ₩372,877 | +2.70% | 393.7만 |
|---|
| 2026.03.05 | ₩382,451 | ₩387,802 | ₩372,502 | ₩379,555 | -0.76% | 309.2만 |
|---|
| 2026.03.04 | ₩407,406 | ₩410,812 | ₩383,591 | ₩385,120 | -5.47% | 207.6만 |
|---|
| 2026.03.03 | ₩387,534 | ₩408,827 | ₩383,752 | ₩404,027 | +4.26% | 364.3만 |
|---|
| 2026.03.02 | ₩391,476 | ₩407,432 | ₩382,974 | ₩403,396 | +3.05% | 401.8만 |
|---|
| 2026.02.27 | ₩414,888 | ₩422,209 | ₩411,469 | ₩416,966 | +0.50% | 298.7만 |
|---|
| 2026.02.26 | ₩421,056 | ₩430,643 | ₩421,056 | ₩427,667 | +1.57% | 245만 |
|---|
| 2026.02.25 | ₩428,176 | ₩430,389 | ₩417,664 | ₩419,702 | -1.98% | 194.6만 |
|---|
| 2026.02.24 | ₩405,649 | ₩427,412 | ₩402,739 | ₩424,395 | +4.62% | 298.3만 |
|---|
| 2026.02.23 | ₩422,276 | ₩430,858 | ₩403,289 | ₩405,810 | -3.90% | 271.7만 |
|---|
| 2026.02.20 | ₩414,647 | ₩425,709 | ₩412,018 | ₩422,504 | +1.90% | 164.2만 |
|---|
| 2026.02.19 | ₩424,073 | ₩427,077 | ₩412,380 | ₩416,148 | -1.87% | 176.6만 |
|---|
| 2026.02.18 | ₩430,027 | ₩438,796 | ₩424,502 | ₩427,506 | -0.59% | 172.7만 |
|---|
| 2026.02.17 | ₩434,452 | ₩443,355 | ₩429,584 | ₩434,090 | -0.08% | 228.2만 |
|---|
| 2026.02.13 | ₩441,692 | ₩445,863 | ₩427,747 | ₩428,565 | -2.97% | 239.3만 |
|---|
| 2026.02.12 | ₩454,458 | ₩465,467 | ₩440,553 | ₩446,252 | -1.81% | 202.7만 |
|---|
| 2026.02.11 | ₩466,486 | ₩470,093 | ₩443,985 | ₩447,525 | -4.06% | 274만 |
|---|
| 2026.02.10 | ₩467,505 | ₩477,883 | ₩464,635 | ₩465,695 | -0.39% | 194.6만 |
|---|
| 2026.02.09 | ₩462,611 | ₩468,323 | ₩457,984 | ₩466,673 | +0.88% | 197.2만 |
|---|
| 2026.02.06 | ₩441,532 | ₩466,901 | ₩441,156 | ₩466,633 | +5.69% | 178.8만 |
|---|
| 2026.02.05 | ₩439,158 | ₩453,600 | ₩434,183 | ₩437,254 | -0.43% | 195.4만 |
|---|
| 2026.02.04 | ₩442,497 | ₩446,050 | ₩430,509 | ₩440,687 | -0.41% | 166.3만 |
|---|
| 2026.02.03 | ₩447,056 | ₩455,691 | ₩436,047 | ₩437,522 | -2.13% | 229.2만 |
|---|
| 2026.02.02 | ₩438,447 | ₩456,818 | ₩435,229 | ₩447,928 | +2.16% | 216.8만 |
|---|
| 2026.01.30 | ₩452,607 | ₩457,676 | ₩427,077 | ₩435,323 | -3.82% | 335.4만 |
|---|
| 2026.01.29 | ₩423,926 | ₩471,420 | ₩421,096 | ₩463,925 | +9.44% | 771.4만 |
|---|
| 2026.01.28 | ₩391,650 | ₩406,293 | ₩390,376 | ₩391,006 | -0.16% | 374.7만 |
|---|
| 2026.01.27 | ₩394,305 | ₩395,351 | ₩387,480 | ₩389,639 | -1.18% | 229.7만 |
|---|
| 2026.01.26 | ₩385,710 | ₩394,064 | ₩384,771 | ₩393,085 | +1.91% | 228.4만 |
|---|
| 2026.01.23 | ₩380,735 | ₩386,354 | ₩376,940 | ₩383,645 | +0.76% | 244.2만 |
|---|
| 2026.01.22 | ₩378,134 | ₩385,093 | ₩375,881 | ₩382,894 | +1.26% | 234.9만 |
|---|
| 2026.01.21 | ₩364,028 | ₩374,111 | ₩362,713 | ₩372,462 | +2.32% | 227.5만 |
|---|
| 2026.01.20 | ₩358,020 | ₩367,407 | ₩354,521 | ₩362,056 | +1.13% | 291.2만 |
|---|
| 2026.01.16 | ₩371,081 | ₩372,556 | ₩366,227 | ₩370,102 | -0.26% | 207.5만 |
|---|
| 2026.01.15 | ₩378,134 | ₩384,141 | ₩369,700 | ₩372,918 | -1.38% | 161.5만 |
|---|
| 2026.01.14 | ₩383,497 | ₩385,133 | ₩367,943 | ₩374,554 | -2.33% | 310.3만 |
|---|
| 2026.01.13 | ₩394,560 | ₩397,738 | ₩383,243 | ₩391,167 | -0.86% | 250.5만 |
|---|
| 2026.01.12 | ₩410,986 | ₩414,338 | ₩401,385 | ₩403,785 | -1.75% | 159.6만 |
|---|
| 2026.01.09 | ₩410,007 | ₩418,763 | ₩407,151 | ₩417,690 | +1.87% | 176.7만 |
|---|
| 2026.01.08 | ₩404,952 | ₩421,525 | ₩401,747 | ₩408,076 | +0.77% | 265.3만 |
|---|
| 2026.01.07 | ₩396,772 | ₩407,298 | ₩396,008 | ₩405,515 | +2.20% | 236.4만 |
|---|
| 2026.01.06 | ₩378,161 | ₩399,561 | ₩378,161 | ₩399,253 | +5.58% | 213.2만 |
|---|
| 2026.01.05 | ₩376,793 | ₩383,953 | ₩370,585 | ₩375,667 | -0.30% | 229만 |
|---|
| 2026.01.02 | ₩373,441 | ₩382,049 | ₩371,751 | ₩379,823 | +1.71% | 134만 |
|---|
| 2025.12.31 | ₩378,161 | ₩378,161 | ₩373,521 | ₩374,004 | -1.10% | 102.6만 |
|---|
| 2025.12.30 | ₩378,295 | ₩379,515 | ₩376,552 | ₩377,732 | -0.15% | 92.1만 |
|---|
| 2025.12.29 | ₩382,224 | ₩382,559 | ₩375,894 | ₩379,059 | -0.83% | 130.4만 |
|---|
| 2025.12.26 | ₩392,589 | ₩393,688 | ₩381,339 | ₩383,055 | -2.43% | 98.6만 |
|---|
| 2025.12.24 | ₩391,543 | ₩395,874 | ₩390,899 | ₩394,386 | +0.73% | 58.5만 |
|---|
| 2025.12.23 | ₩402,940 | ₩407,634 | ₩390,899 | ₩391,932 | -2.73% | 171.3만 |
|---|
| 2025.12.22 | ₩395,566 | ₩404,362 | ₩394,841 | ₩403,249 | +1.94% | 198.9만 |
|---|
| 2025.12.19 | ₩382,465 | ₩403,128 | ₩381,982 | ₩393,675 | +2.93% | 477.5만 |
|---|
| 2025.12.18 | ₩384,838 | ₩390,054 | ₩382,224 | ₩384,476 | -0.09% | 231.9만 |
|---|
| 2025.12.17 | ₩379,448 | ₩389,478 | ₩379,448 | ₩381,996 | +0.67% | 256.8만 |
|---|
| 2025.12.16 | ₩385,361 | ₩389,625 | ₩376,699 | ₩377,477 | -2.05% | 217.7만 |
|---|
| 2025.12.15 | ₩376,257 | ₩391,436 | ₩375,734 | ₩385,133 | +2.36% | 323.5만 |
|---|
| 2025.12.12 | ₩377,302 | ₩378,804 | ₩370,920 | ₩373,923 | -0.90% | 213.6만 |
|---|
| 2025.12.11 | ₩353,716 | ₩377,638 | ₩352,911 | ₩375,050 | +6.03% | 446.7만 |
|---|
| 2025.12.10 | ₩335,212 | ₩353,113 | ₩328,856 | ₩349,144 | +4.16% | 295.3만 |
|---|
| 2025.12.09 | ₩333,388 | ₩338,054 | ₩328,655 | ₩332,972 | -0.12% | 205.5만 |
|---|
| 2025.12.08 | ₩344,370 | ₩345,282 | ₩332,168 | ₩338,457 | -1.72% | 284만 |
|---|
| 2025.12.05 | ₩348,406 | ₩348,969 | ₩343,270 | ₩345,496 | -0.84% | 239만 |
|---|
| 2025.12.04 | ₩351,530 | ₩353,729 | ₩346,301 | ₩347,655 | -1.10% | 259.9만 |
|---|
| 2025.12.03 | ₩353,193 | ₩361,319 | ₩352,523 | ₩356,371 | +0.90% | 144.6만 |
|---|
| 2025.12.02 | ₩358,758 | ₩360,099 | ₩347,588 | ₩355,446 | -0.92% | 210.6만 |
|---|
| 2025.12.01 | ₩351,986 | ₩361,466 | ₩349,975 | ₩357,484 | +1.56% | 152.6만 |
|---|
| 2025.11.28 | ₩358,020 | ₩360,555 | ₩356,089 | ₩357,015 | -0.28% | 64.8만 |
|---|
| 2025.11.26 | ₩357,296 | ₩360,514 | ₩354,950 | ₩356,291 | -0.28% | 151.8만 |
|---|
| 2025.11.25 | ₩348,647 | ₩365,060 | ₩345,952 | ₩357,229 | +2.46% | 520.2만 |
|---|
| 2025.11.24 | ₩354,494 | ₩359,737 | ₩333,884 | ₩342,694 | -3.33% | 555만 |
|---|
| 2025.11.21 | ₩342,600 | ₩358,785 | ₩340,803 | ₩354,118 | +3.36% | 279.9만 |
|---|
| 2025.11.20 | ₩347,092 | ₩353,193 | ₩338,658 | ₩338,872 | -2.37% | 181.7만 |
|---|
| 2025.11.19 | ₩341,782 | ₩345,389 | ₩337,907 | ₩343,270 | +0.44% | 259만 |
|---|
| 2025.11.18 | ₩334,058 | ₩340,240 | ₩331,859 | ₩337,129 | +0.92% | 157.2만 |
|---|
| 2025.11.17 | ₩337,424 | ₩338,363 | ₩327,783 | ₩330,813 | -1.96% | 221.7만 |
|---|
| 2025.11.14 | ₩337,719 | ₩341,407 | ₩330,746 | ₩339,073 | +0.40% | 180.4만 |
|---|
| 2025.11.13 | ₩353,756 | ₩357,645 | ₩341,648 | ₩342,949 | -3.06% | 153.3만 |
|---|
| 2025.11.12 | ₩354,118 | ₩362,807 | ₩352,469 | ₩353,233 | -0.25% | 138.4만 |
|---|
| 2025.11.11 | ₩354,681 | ₩358,704 | ₩350,256 | ₩353,394 | -0.36% | 249.9만 |
|---|
| 2025.11.10 | ₩348,057 | ₩355,982 | ₩343,485 | ₩355,312 | +2.08% | 262.6만 |
|---|
| 2025.11.07 | ₩337,907 | ₩345,590 | ₩336,861 | ₩343,284 | +1.59% | 189.4만 |
|---|
| 2025.11.06 | ₩341,930 | ₩344,182 | ₩338,363 | ₩340,012 | -0.56% | 166.1만 |
|---|
| 2025.11.05 | ₩345,161 | ₩352,509 | ₩343,418 | ₩344,115 | -0.30% | 199.2만 |
|---|
| 2025.11.04 | ₩357,149 | ₩358,691 | ₩343,351 | ₩345,121 | -3.37% | 381.6만 |
|---|
| 2025.11.03 | ₩383,068 | ₩384,946 | ₩371,563 | ₩372,502 | -2.76% | 246.7만 |
|---|
| 2025.10.31 | ₩381,526 | ₩388,968 | ₩380,185 | ₩384,610 | +0.81% | 199.9만 |
|---|
| 2025.10.30 | ₩371,416 | ₩389,961 | ₩369,029 | ₩381,526 | +2.72% | 314.8만 |
|---|
| 2025.10.29 | ₩388,874 | ₩392,133 | ₩375,479 | ₩375,519 | -3.43% | 418.8만 |
|---|
| 2025.10.28 | ₩396,424 | ₩400,661 | ₩384,865 | ₩392,817 | -0.91% | 859.7만 |
|---|
| 2025.10.27 | ₩430,429 | ₩431,743 | ₩423,054 | ₩429,437 | -0.23% | 264.5만 |
|---|
| 2025.10.24 | ₩428,149 | ₩433,044 | ₩422,021 | ₩424,328 | -0.89% | 122.3만 |
|---|
| 2025.10.23 | ₩424,341 | ₩428,713 | ₩417,503 | ₩424,904 | +0.13% | 118.8만 |
|---|
| 2025.10.22 | ₩426,929 | ₩432,226 | ₩420,319 | ₩426,379 | -0.13% | 164.2만 |
|---|
| 2025.10.21 | ₩409,605 | ₩426,125 | ₩407,580 | ₩424,770 | +3.70% | 169.2만 |
|---|
| 2025.10.20 | ₩405,461 | ₩410,905 | ₩404,281 | ₩406,078 | +0.15% | 111.3만 |
|---|
| 2025.10.17 | ₩403,343 | ₩406,266 | ₩397,376 | ₩402,686 | -0.16% | 183만 |
|---|
| 2025.10.16 | ₩416,349 | ₩417,369 | ₩399,454 | ₩400,272 | -3.86% | 264.1만 |
|---|
| 2025.10.15 | ₩424,234 | ₩427,157 | ₩415,317 | ₩417,234 | -1.65% | 108.7만 |
|---|
| 2025.10.14 | ₩406,293 | ₩425,991 | ₩404,281 | ₩420,855 | +3.58% | 155.6만 |
|---|
| 2025.10.13 | ₩413,359 | ₩417,690 | ₩409,457 | ₩410,610 | -0.66% | 133.8만 |
|---|
| 2025.10.10 | ₩411,629 | ₩419,970 | ₩406,722 | ₩408,465 | -0.77% | 141.4만 |
|---|