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 | ₩377,601 | ₩379,676 | ₩372,245 | ₩377,949 | +0.09% | 159.2만 |
| 2026.10.08 | ₩371,790 | ₩379,690 | ₩371,053 | ₩376,811 | +1.35% | 196.2만 |
| 2026.10.07 | ₩381,631 | ₩385,822 | ₩376,409 | ₩378,029 | -0.94% | 241.6만 |
| 2026.10.06 | ₩374,655 | ₩387,202 | ₩372,245 | ₩386,679 | +3.21% | 235.7만 |
| 2026.10.05 | ₩370,946 | ₩371,013 | ₩361,118 | ₩368,268 | -0.72% | 302.6만 |
| 2026.10.02 | ₩368,469 | ₩374,253 | ₩363,622 | ₩371,897 | +0.93% | 341.9만 |
| 2026.10.01 | ₩356,337 | ₩362,684 | ₩352,454 | ₩361,519 | +1.45% | 309.4만 |
| 2026.09.30 | ₩348,410 | ₩361,064 | ₩346,804 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩355,989 |
| +2.18% |
| 428.7만 |
| 2026.09.29 | ₩344,393 | ₩350,807 | ₩340,390 | ₩349,040 | +1.35% | 403.9만 |
|---|
| 2026.09.28 | ₩329,396 | ₩334,391 | ₩321,630 | ₩324,830 | -1.39% | 336.5만 |
|---|
| 2026.09.25 | ₩323,773 | ₩329,731 | ₩316,970 | ₩324,978 | +0.37% | 269.2만 |
|---|
| 2026.09.24 | ₩313,730 | ₩325,620 | ₩310,650 | ₩319,997 | +2.00% | 547.4만 |
|---|
| 2026.09.23 | ₩316,194 | ₩317,519 | ₩297,555 | ₩308,374 | -2.47% | 759.2만 |
|---|
| 2026.09.22 | ₩346,804 | ₩350,365 | ₩309,351 | ₩314,520 | -9.31% | 840만 |
|---|
| 2026.09.21 | ₩335,422 | ₩337,631 | ₩329,798 | ₩335,087 | -0.10% | 221.5만 |
|---|
| 2026.09.18 | ₩334,753 | ₩336,707 | ₩328,138 | ₩329,142 | -1.68% | 319.8만 |
|---|
| 2026.09.17 | ₩344,500 | ₩345,732 | ₩334,378 | ₩334,404 | -2.93% | 180.8만 |
|---|
| 2026.09.16 | ₩336,092 | ₩344,072 | ₩333,735 | ₩340,001 | +1.16% | 230.7만 |
|---|
| 2026.09.15 | ₩343,309 | ₩344,300 | ₩332,931 | ₩333,815 | -2.77% | 188.5만 |
|---|
| 2026.09.14 | ₩342,787 | ₩345,076 | ₩338,421 | ₩341,903 | -0.26% | 216.1만 |
|---|
| 2026.09.11 | ₩353,499 | ₩353,900 | ₩347,928 | ₩348,330 | -1.46% | 156.9만 |
|---|
| 2026.09.10 | ₩345,906 | ₩352,789 | ₩343,737 | ₩346,817 | +0.26% | 217.8만 |
|---|
| 2026.09.09 | ₩349,482 | ₩351,490 | ₩345,264 | ₩347,821 | -0.48% | 241.2만 |
|---|
| 2026.09.08 | ₩352,160 | ₩362,644 | ₩352,146 | ₩354,168 | +0.57% | 280.4만 |
|---|
| 2026.09.04 | ₩355,119 | ₩356,900 | ₩353,525 | ₩355,092 | -0.01% | 148.6만 |
|---|
| 2026.09.03 | ₩356,967 | ₩357,917 | ₩350,874 | ₩355,574 | -0.39% | 231.8만 |
|---|
| 2026.09.02 | ₩359,015 | ₩364,237 | ₩355,025 | ₩355,641 | -0.94% | 176.3만 |
|---|
| 2026.09.01 | ₩357,690 | ₩360,194 | ₩352,896 | ₩355,775 | -0.54% | 201.1만 |
|---|
| 2026.08.31 | ₩370,906 | ₩373,062 | ₩358,118 | ₩359,846 | -2.98% | 276.4만 |
|---|
| 2026.08.28 | ₩382,957 | ₩384,992 | ₩374,133 | ₩374,133 | -2.30% | 110.8만 |
|---|
| 2026.08.27 | ₩387,630 | ₩389,652 | ₩379,583 | ₩381,350 | -1.62% | 134만 |
|---|
| 2026.08.26 | ₩392,330 | ₩396,990 | ₩387,951 | ₩388,313 | -1.02% | 112.2만 |
|---|
| 2026.08.25 | ₩397,900 | ₩397,994 | ₩389,197 | ₩391,379 | -1.64% | 121.7만 |
|---|
| 2026.08.24 | ₩396,213 | ₩400,177 | ₩387,590 | ₩392,330 | -0.98% | 160.7만 |
|---|
| 2026.08.21 | ₩388,728 | ₩394,084 | ₩387,215 | ₩390,991 | +0.58% | 148.8만 |
|---|
| 2026.08.20 | ₩396,467 | ₩397,043 | ₩380,614 | ₩385,126 | -2.86% | 198.8만 |
|---|
| 2026.08.19 | ₩404,261 | ₩407,354 | ₩400,525 | ₩402,453 | -0.45% | 166.8만 |
|---|
| 2026.08.18 | ₩400,364 | ₩405,372 | ₩397,873 | ₩401,703 | +0.33% | 130만 |
|---|
| 2026.08.17 | ₩405,265 | ₩408,693 | ₩401,462 | ₩404,100 | -0.29% | 156.8만 |
|---|
| 2026.08.14 | ₩413,085 | ₩419,110 | ₩408,264 | ₩408,398 | -1.13% | 142.5만 |
|---|
| 2026.08.13 | ₩414,089 | ₩419,780 | ₩411,330 | ₩414,932 | +0.20% | 146.1만 |
|---|
| 2026.08.12 | ₩412,415 | ₩414,758 | ₩405,988 | ₩412,415 | 0.00% | 132.5만 |
|---|
| 2026.08.11 | ₩417,771 | ₩417,771 | ₩405,707 | ₩411,277 | -1.55% | 181.5만 |
|---|
| 2026.08.10 | ₩421,788 | ₩424,466 | ₩411,250 | ₩412,415 | -2.22% | 187.9만 |
|---|
| 2026.08.07 | ₩432,955 | ₩435,192 | ₩426,086 | ₩428,483 | -1.03% | 116.2만 |
|---|
| 2026.08.06 | ₩433,464 | ₩439,128 | ₩428,965 | ₩429,220 | -0.98% | 120.1만 |
|---|
| 2026.08.05 | ₩440,521 | ₩442,837 | ₩435,500 | ₩438,419 | -0.48% | 152.9만 |
|---|
| 2026.08.04 | ₩441,271 | ₩447,229 | ₩433,839 | ₩436,169 | -1.16% | 152.3만 |
|---|
| 2026.08.03 | ₩438,794 | ₩442,141 | ₩431,898 | ₩433,839 | -1.13% | 198.7만 |
|---|
| 2026.07.31 | ₩429,996 | ₩429,996 | ₩423,730 | ₩426,207 | -0.88% | 194.9만 |
|---|
| 2026.07.30 | ₩427,144 | ₩433,170 | ₩416,901 | ₩431,081 | +0.92% | 213.9만 |
|---|
| 2026.07.29 | ₩423,917 | ₩440,360 | ₩422,578 | ₩433,277 | +2.21% | 268.7만 |
|---|
| 2026.07.28 | ₩405,318 | ₩434,616 | ₩392,531 | ₩431,831 | +6.54% | 344만 |
|---|
| 2026.07.27 | ₩403,055 | ₩411,210 | ₩387,255 | ₩408,452 | +1.34% | 414.8만 |
|---|
| 2026.07.24 | ₩382,689 | ₩402,158 | ₩381,029 | ₩393,053 | +2.71% | 296.5만 |
|---|
| 2026.07.23 | ₩373,731 | ₩383,693 | ₩373,102 | ₩379,489 | +1.54% | 535.4만 |
|---|
| 2026.07.22 | ₩382,287 | ₩387,603 | ₩378,605 | ₩382,756 | +0.12% | 166.7만 |
|---|
| 2026.07.21 | ₩384,818 | ₩387,322 | ₩380,319 | ₩385,501 | +0.18% | 133.9만 |
|---|
| 2026.07.20 | ₩387,094 | ₩390,683 | ₩376,730 | ₩383,171 | -1.01% | 239.8만 |
|---|
| 2026.07.17 | ₩383,506 | ₩391,982 | ₩381,792 | ₩384,242 | +0.19% | 235.7만 |
|---|
| 2026.07.16 | ₩390,188 | ₩395,008 | ₩385,715 | ₩393,602 | +0.88% | 179.5만 |
|---|
| 2026.07.15 | ₩384,430 | ₩397,619 | ₩379,663 | ₩391,219 | +1.77% | 219.8만 |
|---|
| 2026.07.14 | ₩383,426 | ₩388,313 | ₩378,444 | ₩379,060 | -1.14% | 226.3만 |
|---|
| 2026.07.13 | ₩383,144 | ₩401,368 | ₩381,511 | ₩386,452 | +0.86% | 361.6만 |
|---|
| 2026.07.10 | ₩388,326 | ₩389,156 | ₩380,681 | ₩382,113 | -1.60% | 115만 |
|---|
| 2026.07.09 | ₩379,382 | ₩389,438 | ₩378,632 | ₩385,742 | +1.68% | 150.5만 |
|---|
| 2026.07.08 | ₩374,588 | ₩379,261 | ₩372,245 | ₩376,195 | +0.43% | 223.3만 |
|---|
| 2026.07.07 | ₩382,970 | ₩387,121 | ₩371,977 | ₩377,949 | -1.31% | 266.5만 |
|---|
| 2026.07.06 | ₩396,334 | ₩400,364 | ₩382,060 | ₩385,340 | -2.77% | 214.8만 |
|---|
| 2026.07.02 | ₩411,076 | ₩416,379 | ₩392,959 | ₩396,749 | -3.49% | 212.4만 |
|---|
| 2026.07.01 | ₩425,296 | ₩428,872 | ₩410,112 | ₩410,139 | -3.56% | 218.5만 |
|---|
| 2026.06.30 | ₩427,840 | ₩429,822 | ₩421,025 | ₩425,176 | -0.62% | 212.6만 |
|---|
| 2026.06.29 | ₩427,144 | ₩437,669 | ₩423,756 | ₩430,411 | +0.76% | 207.1만 |
|---|
| 2026.06.26 | ₩430,612 | ₩438,298 | ₩425,792 | ₩425,979 | -1.08% | 723.4만 |
|---|
| 2026.06.25 | ₩431,402 | ₩446,413 | ₩427,158 | ₩432,032 | +0.15% | 165.5만 |
|---|
| 2026.06.24 | ₩421,842 | ₩439,945 | ₩417,785 | ₩429,755 | +1.88% | 230.5만 |
|---|
| 2026.06.23 | ₩390,978 | ₩416,352 | ₩373,892 | ₩414,464 | +6.01% | 433.4만 |
|---|
| 2026.06.22 | ₩416,740 | ₩422,417 | ₩411,946 | ₩414,236 | -0.60% | 205.7만 |
|---|
| 2026.06.18 | ₩415,843 | ₩423,007 | ₩412,549 | ₩418,454 | +0.63% | 366.3만 |
|---|
| 2026.06.17 | ₩416,446 | ₩424,466 | ₩402,814 | ₩403,671 | -3.07% | 222.6만 |
|---|
| 2026.06.16 | ₩423,127 | ₩427,747 | ₩417,758 | ₩418,896 | -1.00% | 188.1만 |
|---|
| 2026.06.15 | ₩412,415 | ₩422,431 | ₩412,415 | ₩420,007 | +1.84% | 304.9만 |
|---|
| 2026.06.12 | ₩386,974 | ₩394,713 | ₩379,542 | ₩394,178 | +1.86% | 200.4만 |
|---|
| 2026.06.11 | ₩357,877 | ₩385,970 | ₩356,645 | ₩385,581 | +7.74% | 266.3만 |
|---|
| 2026.06.10 | ₩371,830 | ₩372,419 | ₩356,190 | ₩359,832 | -3.23% | 169만 |
|---|
| 2026.06.09 | ₩367,973 | ₩380,440 | ₩361,278 | ₩377,949 | +2.71% | 267.9만 |
|---|
| 2026.06.08 | ₩372,914 | ₩378,618 | ₩363,635 | ₩364,211 | -2.33% | 226.1만 |
|---|
| 2026.06.05 | ₩390,937 | ₩397,686 | ₩374,374 | ₩374,923 | -4.10% | 269.7만 |
|---|
| 2026.06.04 | ₩388,313 | ₩400,136 | ₩379,382 | ₩392,705 | +1.13% | 265.6만 |
|---|
| 2026.06.03 | ₩384,778 | ₩395,008 | ₩381,618 | ₩383,519 | -0.33% | 207.5만 |
|---|
| 2026.06.02 | ₩387,871 | ₩393,669 | ₩382,528 | ₩389,384 | +0.39% | 277.4만 |
|---|
| 2026.06.01 | ₩374,909 | ₩392,464 | ₩368,696 | ₩387,041 | +3.24% | 288.1만 |
|---|
| 2026.05.29 | ₩378,967 | ₩385,903 | ₩374,936 | ₩381,122 | +0.57% | 423.4만 |
|---|
| 2026.05.28 | ₩363,247 | ₩377,909 | ₩362,872 | ₩376,650 | +3.69% | 290만 |
|---|
| 2026.05.27 | ₩367,438 | ₩376,878 | ₩364,880 | ₩368,455 | +0.28% | 334.1만 |
|---|
| 2026.05.26 | ₩348,277 | ₩359,671 | ₩346,308 | ₩358,466 | +2.93% | 435.3만 |
|---|
| 2026.05.22 | ₩347,219 | ₩350,472 | ₩341,448 | ₩342,920 | -1.24% | 318만 |
|---|
| 2026.05.21 | ₩331,003 | ₩351,008 | ₩327,870 | ₩348,571 | +5.31% | 339.6만 |
|---|
| 2026.05.20 | ₩323,371 | ₩344,447 | ₩310,784 | ₩339,961 | +5.13% | 664.4만 |
|---|
| 2026.05.19 | ₩334,753 | ₩334,766 | ₩322,942 | ₩331,003 | -1.12% | 366.9만 |
|---|
| 2026.05.18 | ₩350,138 | ₩353,445 | ₩337,029 | ₩338,221 | -3.40% | 263.8만 |
|---|
| 2026.05.15 | ₩352,936 | ₩353,365 | ₩346,884 | ₩348,531 | -1.25% | 211.5만 |
|---|
| 2026.05.14 | ₩365,202 | ₩368,589 | ₩354,074 | ₩355,346 | -2.70% | 166.3만 |
|---|
| 2026.05.13 | ₩346,817 | ₩354,851 | ₩343,590 | ₩353,766 | +2.00% | 201.5만 |
|---|
| 2026.05.12 | ₩354,449 | ₩354,503 | ₩345,465 | ₩345,625 | -2.49% | 225.9만 |
|---|
| 2026.05.11 | ₩363,233 | ₩363,233 | ₩350,285 | ₩352,776 | -2.88% | 220.8만 |
|---|
| 2026.05.08 | ₩376,061 | ₩380,091 | ₩366,192 | ₩368,549 | -2.00% | 229.6만 |
|---|
| 2026.05.07 | ₩384,376 | ₩386,786 | ₩376,061 | ₩376,088 | -2.16% | 399만 |
|---|
| 2026.05.06 | ₩374,963 | ₩385,970 | ₩368,295 | ₩384,403 | +2.52% | 368.1만 |
|---|
| 2026.05.05 | ₩350,071 | ₩354,168 | ₩346,134 | ₩353,472 | +0.97% | 177.7만 |
|---|
| 2026.05.04 | ₩349,589 | ₩357,435 | ₩343,590 | ₩347,446 | -0.61% | 308.1만 |
|---|
| 2026.05.01 | ₩355,869 | ₩364,050 | ₩346,255 | ₩355,574 | -0.08% | 260만 |
|---|
| 2026.04.30 | ₩358,868 | ₩376,797 | ₩350,874 | ₩353,177 | -1.59% | 522만 |
|---|
| 2026.04.29 | ₩340,577 | ₩345,639 | ₩335,261 | ₩340,122 | -0.13% | 431.4만 |
|---|
| 2026.04.28 | ₩342,599 | ₩348,102 | ₩340,483 | ₩342,639 | +0.01% | 213만 |
|---|
| 2026.04.27 | ₩350,847 | ₩355,346 | ₩345,063 | ₩346,630 | -1.20% | 246.6만 |
|---|
| 2026.04.24 | ₩349,482 | ₩357,368 | ₩346,161 | ₩355,962 | +1.85% | 174.3만 |
|---|
| 2026.04.23 | ₩354,182 | ₩361,077 | ₩346,241 | ₩348,718 | -1.54% | 197.6만 |
|---|
| 2026.04.22 | ₩364,224 | ₩364,224 | ₩353,633 | ₩355,695 | -2.34% | 236.1만 |
|---|
| 2026.04.21 | ₩375,592 | ₩380,600 | ₩362,055 | ₩363,501 | -3.22% | 230만 |
|---|
| 2026.04.20 | ₩373,852 | ₩378,391 | ₩367,558 | ₩377,962 | +1.10% | 238.2만 |
|---|
| 2026.04.17 | ₩378,926 | ₩395,450 | ₩376,597 | ₩382,261 | +0.88% | 546만 |
|---|
| 2026.04.16 | ₩380,065 | ₩385,220 | ₩355,025 | ₩356,110 | -6.30% | 314.6만 |
|---|
| 2026.04.15 | ₩377,695 | ₩380,533 | ₩370,933 | ₩378,016 | +0.09% | 190.6만 |
|---|
| 2026.04.14 | ₩381,015 | ₩382,689 | ₩375,365 | ₩376,971 | -1.06% | 186.8만 |
|---|
| 2026.04.13 | ₩362,872 | ₩378,297 | ₩361,533 | ₩378,150 | +4.21% | 214.2만 |
|---|
| 2026.04.10 | ₩369,955 | ₩376,690 | ₩365,965 | ₩370,825 | +0.24% | 182.8만 |
|---|
| 2026.04.09 | ₩367,411 | ₩375,351 | ₩362,122 | ₩369,419 | +0.55% | 207.7만 |
|---|
| 2026.04.08 | ₩394,124 | ₩407,595 | ₩371,910 | ₩373,932 | -5.12% | 397.4만 |
|---|
| 2026.04.07 | ₩362,657 | ₩363,327 | ₩351,236 | ₩358,466 | -1.16% | 227.9만 |
|---|
| 2026.04.06 | ₩364,211 | ₩372,205 | ₩359,551 | ₩369,165 | +1.36% | 175.3만 |
|---|
| 2026.04.02 | ₩363,930 | ₩375,311 | ₩356,311 | ₩366,340 | +0.66% | 224.3만 |
|---|
| 2026.04.01 | ₩378,739 | ₩382,287 | ₩372,245 | ₩377,681 | -0.28% | 227.2만 |
|---|
| 2026.03.31 | ₩358,132 | ₩370,330 | ₩352,829 | ₩368,469 | +2.89% | 265만 |
|---|
| 2026.03.30 | ₩352,936 | ₩359,698 | ₩349,147 | ₩349,977 | -0.84% | 172.8만 |
|---|
| 2026.03.27 | ₩361,385 | ₩365,844 | ₩349,348 | ₩350,553 | -3.00% | 221.8만 |
|---|
| 2026.03.26 | ₩369,125 | ₩375,994 | ₩365,804 | ₩366,889 | -0.61% | 188만 |
|---|
| 2026.03.25 | ₩376,262 | ₩381,270 | ₩369,875 | ₩373,597 | -0.71% | 151.9만 |
|---|
| 2026.03.24 | ₩366,085 | ₩370,906 | ₩360,997 | ₩366,072 | -0.00% | 195.5만 |
|---|
| 2026.03.23 | ₩370,451 | ₩379,248 | ₩366,768 | ₩373,530 | +0.83% | 353.4만 |
|---|
| 2026.03.20 | ₩364,211 | ₩364,211 | ₩349,361 | ₩353,030 | -3.07% | 418.9만 |
|---|
| 2026.03.19 | ₩359,846 | ₩369,513 | ₩356,029 | ₩364,211 | +1.21% | 224.5만 |
|---|
| 2026.03.18 | ₩368,228 | ₩371,093 | ₩359,779 | ₩360,890 | -1.99% | 227만 |
|---|
| 2026.03.17 | ₩382,087 | ₩383,533 | ₩372,017 | ₩372,111 | -2.61% | 200.1만 |
|---|
| 2026.03.16 | ₩374,923 | ₩382,729 | ₩371,374 | ₩376,007 | +0.29% | 244.3만 |
|---|
| 2026.03.13 | ₩363,260 | ₩371,575 | ₩360,207 | ₩364,934 | +0.46% | 224.8만 |
|---|
| 2026.03.12 | ₩376,262 | ₩376,262 | ₩355,507 | ₩356,833 | -5.16% | 264.2만 |
|---|
| 2026.03.11 | ₩383,091 | ₩388,018 | ₩376,262 | ₩383,653 | +0.15% | 174.9만 |
|---|
| 2026.03.10 | ₩383,626 | ₩393,254 | ₩375,231 | ₩381,658 | -0.51% | 288.9만 |
|---|
| 2026.03.09 | ₩358,895 | ₩390,161 | ₩343,001 | ₩389,049 | +8.40% | 546.4만 |
|---|
| 2026.03.06 | ₩362,564 | ₩374,173 | ₩355,105 | ₩372,352 | +2.70% | 393.7만 |
|---|
| 2026.03.05 | ₩381,912 | ₩387,255 | ₩371,977 | ₩379,020 | -0.76% | 309.2만 |
|---|
| 2026.03.04 | ₩406,831 | ₩410,232 | ₩383,051 | ₩384,577 | -5.47% | 207.6만 |
|---|
| 2026.03.03 | ₩386,987 | ₩408,251 | ₩383,211 | ₩403,457 | +4.26% | 364.3만 |
|---|
| 2026.03.02 | ₩390,924 | ₩406,858 | ₩382,435 | ₩402,828 | +3.05% | 401.8만 |
|---|
| 2026.02.27 | ₩414,303 | ₩421,614 | ₩410,889 | ₩416,379 | +0.50% | 298.7만 |
|---|
| 2026.02.26 | ₩420,463 | ₩430,036 | ₩420,463 | ₩427,064 | +1.57% | 245만 |
|---|
| 2026.02.25 | ₩427,573 | ₩429,782 | ₩417,075 | ₩419,110 | -1.98% | 194.6만 |
|---|
| 2026.02.24 | ₩405,077 | ₩426,809 | ₩402,172 | ₩423,797 | +4.62% | 298.3만 |
|---|
| 2026.02.23 | ₩421,681 | ₩430,251 | ₩402,721 | ₩405,238 | -3.90% | 271.7만 |
|---|
| 2026.02.20 | ₩414,062 | ₩425,109 | ₩411,438 | ₩421,909 | +1.90% | 164.2만 |
|---|
| 2026.02.19 | ₩423,475 | ₩426,475 | ₩411,799 | ₩415,562 | -1.87% | 176.6만 |
|---|
| 2026.02.18 | ₩429,421 | ₩438,178 | ₩423,904 | ₩426,903 | -0.59% | 172.7만 |
|---|
| 2026.02.17 | ₩433,839 | ₩442,730 | ₩428,979 | ₩433,478 | -0.08% | 228.2만 |
|---|
| 2026.02.13 | ₩441,070 | ₩445,234 | ₩427,144 | ₩427,961 | -2.97% | 239.3만 |
|---|
| 2026.02.12 | ₩453,817 | ₩464,811 | ₩439,932 | ₩445,623 | -1.81% | 202.7만 |
|---|
| 2026.02.11 | ₩465,828 | ₩469,430 | ₩443,360 | ₩446,895 | -4.06% | 274만 |
|---|
| 2026.02.10 | ₩466,846 | ₩477,210 | ₩463,980 | ₩465,038 | -0.39% | 194.6만 |
|---|
| 2026.02.09 | ₩461,958 | ₩467,663 | ₩457,339 | ₩466,016 | +0.88% | 197.2만 |
|---|
| 2026.02.06 | ₩440,909 | ₩466,243 | ₩440,534 | ₩465,975 | +5.69% | 178.8만 |
|---|
| 2026.02.05 | ₩438,539 | ₩452,960 | ₩433,571 | ₩436,638 | -0.43% | 195.4만 |
|---|
| 2026.02.04 | ₩441,873 | ₩445,422 | ₩429,903 | ₩440,066 | -0.41% | 166.3만 |
|---|
| 2026.02.03 | ₩446,426 | ₩455,049 | ₩435,433 | ₩436,906 | -2.13% | 229.2만 |
|---|
| 2026.02.02 | ₩437,830 | ₩456,174 | ₩434,616 | ₩447,296 | +2.16% | 216.8만 |
|---|
| 2026.01.30 | ₩451,969 | ₩457,031 | ₩426,475 | ₩434,710 | -3.82% | 335.4만 |
|---|
| 2026.01.29 | ₩423,328 | ₩470,756 | ₩420,503 | ₩463,271 | +9.44% | 771.4만 |
|---|
| 2026.01.28 | ₩391,098 | ₩405,720 | ₩389,826 | ₩390,455 | -0.16% | 374.7만 |
|---|
| 2026.01.27 | ₩393,749 | ₩394,794 | ₩386,934 | ₩389,090 | -1.18% | 229.7만 |
|---|
| 2026.01.26 | ₩385,166 | ₩393,508 | ₩384,229 | ₩392,531 | +1.91% | 228.4만 |
|---|
| 2026.01.23 | ₩380,199 | ₩385,809 | ₩376,409 | ₩383,104 | +0.76% | 244.2만 |
|---|
| 2026.01.22 | ₩377,601 | ₩384,550 | ₩375,351 | ₩382,354 | +1.26% | 234.9만 |
|---|
| 2026.01.21 | ₩363,514 | ₩373,584 | ₩362,202 | ₩371,937 | +2.32% | 227.5만 |
|---|
| 2026.01.20 | ₩357,516 | ₩366,889 | ₩354,021 | ₩361,546 | +1.13% | 291.2만 |
|---|
| 2026.01.16 | ₩370,558 | ₩372,031 | ₩365,710 | ₩369,580 | -0.26% | 207.5만 |
|---|
| 2026.01.15 | ₩377,601 | ₩383,600 | ₩369,178 | ₩372,392 | -1.38% | 161.5만 |
|---|
| 2026.01.14 | ₩382,957 | ₩384,590 | ₩367,424 | ₩374,026 | -2.33% | 310.3만 |
|---|
| 2026.01.13 | ₩394,004 | ₩397,177 | ₩382,702 | ₩390,616 | -0.86% | 250.5만 |
|---|
| 2026.01.12 | ₩410,407 | ₩413,754 | ₩400,819 | ₩403,216 | -1.75% | 159.6만 |
|---|
| 2026.01.09 | ₩409,429 | ₩418,173 | ₩406,577 | ₩417,102 | +1.87% | 176.7만 |
|---|
| 2026.01.08 | ₩404,381 | ₩420,931 | ₩401,181 | ₩407,501 | +0.77% | 265.3만 |
|---|
| 2026.01.07 | ₩396,213 | ₩406,724 | ₩395,450 | ₩404,943 | +2.20% | 236.4만 |
|---|
| 2026.01.06 | ₩377,628 | ₩398,998 | ₩377,628 | ₩398,690 | +5.58% | 213.2만 |
|---|
| 2026.01.05 | ₩376,262 | ₩383,412 | ₩370,062 | ₩375,137 | -0.30% | 229만 |
|---|
| 2026.01.02 | ₩372,914 | ₩381,511 | ₩371,227 | ₩379,288 | +1.71% | 134만 |
|---|
| 2025.12.31 | ₩377,628 | ₩377,628 | ₩372,995 | ₩373,477 | -1.10% | 102.6만 |
|---|
| 2025.12.30 | ₩377,761 | ₩378,980 | ₩376,021 | ₩377,199 | -0.15% | 92.1만 |
|---|
| 2025.12.29 | ₩381,685 | ₩382,020 | ₩375,365 | ₩378,525 | -0.83% | 130.4만 |
|---|
| 2025.12.26 | ₩392,035 | ₩393,133 | ₩380,801 | ₩382,515 | -2.43% | 98.6만 |
|---|
| 2025.12.24 | ₩390,991 | ₩395,316 | ₩390,348 | ₩393,830 | +0.73% | 58.5만 |
|---|
| 2025.12.23 | ₩402,373 | ₩407,059 | ₩390,348 | ₩391,379 | -2.73% | 171.3만 |
|---|
| 2025.12.22 | ₩395,008 | ₩403,792 | ₩394,285 | ₩402,680 | +1.94% | 198.9만 |
|---|
| 2025.12.19 | ₩381,926 | ₩402,560 | ₩381,444 | ₩393,120 | +2.93% | 477.5만 |
|---|
| 2025.12.18 | ₩384,296 | ₩389,505 | ₩381,685 | ₩383,934 | -0.09% | 231.9만 |
|---|
| 2025.12.17 | ₩378,913 | ₩388,929 | ₩378,913 | ₩381,457 | +0.67% | 256.8만 |
|---|
| 2025.12.16 | ₩384,818 | ₩389,076 | ₩376,168 | ₩376,945 | -2.05% | 217.7만 |
|---|
| 2025.12.15 | ₩375,726 | ₩390,884 | ₩375,204 | ₩384,590 | +2.36% | 323.5만 |
|---|
| 2025.12.12 | ₩376,771 | ₩378,270 | ₩370,397 | ₩373,396 | -0.90% | 213.6만 |
|---|
| 2025.12.11 | ₩353,217 | ₩377,105 | ₩352,414 | ₩374,521 | +6.03% | 446.7만 |
|---|
| 2025.12.10 | ₩334,739 | ₩352,615 | ₩328,392 | ₩348,651 | +4.16% | 295.3만 |
|---|
| 2025.12.09 | ₩332,918 | ₩337,578 | ₩328,191 | ₩332,503 | -0.12% | 205.5만 |
|---|
| 2025.12.08 | ₩343,885 | ₩344,795 | ₩331,700 | ₩337,980 | -1.72% | 284만 |
|---|
| 2025.12.05 | ₩347,915 | ₩348,477 | ₩342,787 | ₩345,009 | -0.84% | 239만 |
|---|
| 2025.12.04 | ₩351,035 | ₩353,231 | ₩345,813 | ₩347,165 | -1.10% | 259.9만 |
|---|
| 2025.12.03 | ₩352,695 | ₩360,810 | ₩352,026 | ₩355,869 | +0.90% | 144.6만 |
|---|
| 2025.12.02 | ₩358,252 | ₩359,591 | ₩347,098 | ₩354,945 | -0.92% | 210.6만 |
|---|
| 2025.12.01 | ₩351,490 | ₩360,957 | ₩349,482 | ₩356,980 | +1.56% | 152.6만 |
|---|
| 2025.11.28 | ₩357,516 | ₩360,046 | ₩355,587 | ₩356,511 | -0.28% | 64.8만 |
|---|
| 2025.11.26 | ₩356,793 | ₩360,006 | ₩354,449 | ₩355,788 | -0.28% | 151.8만 |
|---|
| 2025.11.25 | ₩348,156 | ₩364,545 | ₩345,465 | ₩356,726 | +2.46% | 520.2만 |
|---|
| 2025.11.24 | ₩353,994 | ₩359,230 | ₩333,413 | ₩342,211 | -3.33% | 555만 |
|---|
| 2025.11.21 | ₩342,117 | ₩358,279 | ₩340,323 | ₩353,619 | +3.36% | 279.9만 |
|---|
| 2025.11.20 | ₩346,603 | ₩352,695 | ₩338,180 | ₩338,395 | -2.37% | 181.7만 |
|---|
| 2025.11.19 | ₩341,300 | ₩344,902 | ₩337,431 | ₩342,787 | +0.44% | 259만 |
|---|
| 2025.11.18 | ₩333,588 | ₩339,760 | ₩331,392 | ₩336,654 | +0.92% | 157.2만 |
|---|
| 2025.11.17 | ₩336,948 | ₩337,886 | ₩327,321 | ₩330,347 | -1.96% | 221.7만 |
|---|
| 2025.11.14 | ₩337,243 | ₩340,925 | ₩330,280 | ₩338,595 | +0.40% | 180.4만 |
|---|
| 2025.11.13 | ₩353,258 | ₩357,141 | ₩341,166 | ₩342,465 | -3.06% | 153.3만 |
|---|
| 2025.11.12 | ₩353,619 | ₩362,296 | ₩351,972 | ₩352,735 | -0.25% | 138.4만 |
|---|
| 2025.11.11 | ₩354,182 | ₩358,199 | ₩349,763 | ₩352,896 | -0.36% | 249.9만 |
|---|
| 2025.11.10 | ₩347,567 | ₩355,480 | ₩343,001 | ₩354,811 | +2.08% | 262.6만 |
|---|
| 2025.11.07 | ₩337,431 | ₩345,103 | ₩336,386 | ₩342,800 | +1.59% | 189.4만 |
|---|
| 2025.11.06 | ₩341,448 | ₩343,697 | ₩337,886 | ₩339,533 | -0.56% | 166.1만 |
|---|
| 2025.11.05 | ₩344,675 | ₩352,012 | ₩342,934 | ₩343,630 | -0.30% | 199.2만 |
|---|
| 2025.11.04 | ₩356,645 | ₩358,185 | ₩342,867 | ₩344,634 | -3.37% | 381.6만 |
|---|
| 2025.11.03 | ₩382,528 | ₩384,403 | ₩371,040 | ₩371,977 | -2.76% | 246.7만 |
|---|
| 2025.10.31 | ₩380,989 | ₩388,420 | ₩379,650 | ₩384,068 | +0.81% | 199.9만 |
|---|
| 2025.10.30 | ₩370,892 | ₩389,411 | ₩368,509 | ₩380,989 | +2.72% | 314.8만 |
|---|
| 2025.10.29 | ₩388,326 | ₩391,580 | ₩374,950 | ₩374,990 | -3.43% | 418.8만 |
|---|
| 2025.10.28 | ₩395,865 | ₩400,096 | ₩384,323 | ₩392,263 | -0.91% | 859.7만 |
|---|
| 2025.10.27 | ₩429,822 | ₩431,134 | ₩422,458 | ₩428,831 | -0.23% | 264.5만 |
|---|
| 2025.10.24 | ₩427,546 | ₩432,433 | ₩421,427 | ₩423,730 | -0.89% | 122.3만 |
|---|
| 2025.10.23 | ₩423,743 | ₩428,108 | ₩416,914 | ₩424,305 | +0.13% | 118.8만 |
|---|
| 2025.10.22 | ₩426,327 | ₩431,616 | ₩419,726 | ₩425,778 | -0.13% | 164.2만 |
|---|
| 2025.10.21 | ₩409,027 | ₩425,524 | ₩407,005 | ₩424,172 | +3.70% | 169.2만 |
|---|
| 2025.10.20 | ₩404,890 | ₩410,326 | ₩403,712 | ₩405,506 | +0.15% | 111.3만 |
|---|
| 2025.10.17 | ₩402,774 | ₩405,693 | ₩396,816 | ₩402,118 | -0.16% | 183만 |
|---|
| 2025.10.16 | ₩415,763 | ₩416,780 | ₩398,891 | ₩399,708 | -3.86% | 264.1만 |
|---|
| 2025.10.15 | ₩423,636 | ₩426,555 | ₩414,732 | ₩416,646 | -1.65% | 108.7만 |
|---|
| 2025.10.14 | ₩405,720 | ₩425,390 | ₩403,712 | ₩420,262 | +3.58% | 155.6만 |
|---|
| 2025.10.13 | ₩412,777 | ₩417,102 | ₩408,880 | ₩410,032 | -0.66% | 133.8만 |
|---|
| 2025.10.10 | ₩411,049 | ₩419,378 | ₩406,149 | ₩407,889 | -0.77% | 141.4만 |
|---|