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 | ₩376,831 | ₩378,902 | ₩371,486 | ₩377,178 | +0.09% | 159.2만 |
| 2026.10.08 | ₩371,032 | ₩378,916 | ₩370,297 | ₩376,043 | +1.35% | 196.2만 |
| 2026.10.07 | ₩380,853 | ₩385,036 | ₩375,642 | ₩377,259 | -0.94% | 241.6만 |
| 2026.10.06 | ₩373,891 | ₩386,412 | ₩371,486 | ₩385,891 | +3.21% | 235.7만 |
| 2026.10.05 | ₩370,190 | ₩370,256 | ₩360,381 | ₩367,517 | -0.72% | 302.6만 |
| 2026.10.02 | ₩367,718 | ₩373,490 | ₩362,880 | ₩371,138 | +0.93% | 341.9만 |
| 2026.10.01 | ₩355,611 | ₩361,945 | ₩351,736 | ₩360,782 | +1.45% | 309.4만 |
| 2026.09.30 | ₩347,700 | ₩360,328 | ₩346,097 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩355,263 |
| +2.18% |
| 428.7만 |
| 2026.09.29 | ₩343,691 | ₩350,092 | ₩339,696 | ₩348,328 | +1.35% | 403.9만 |
|---|
| 2026.09.28 | ₩328,725 | ₩333,709 | ₩320,974 | ₩324,168 | -1.39% | 336.5만 |
|---|
| 2026.09.25 | ₩323,113 | ₩329,059 | ₩316,324 | ₩324,315 | +0.37% | 269.2만 |
|---|
| 2026.09.24 | ₩313,090 | ₩324,957 | ₩310,017 | ₩319,344 | +2.00% | 547.4만 |
|---|
| 2026.09.23 | ₩315,549 | ₩316,872 | ₩296,948 | ₩307,745 | -2.47% | 759.2만 |
|---|
| 2026.09.22 | ₩346,097 | ₩349,651 | ₩308,721 | ₩313,879 | -9.31% | 840만 |
|---|
| 2026.09.21 | ₩334,738 | ₩336,943 | ₩329,126 | ₩334,404 | -0.10% | 221.5만 |
|---|
| 2026.09.18 | ₩334,070 | ₩336,021 | ₩327,469 | ₩328,471 | -1.68% | 319.8만 |
|---|
| 2026.09.17 | ₩343,798 | ₩345,028 | ₩333,696 | ₩333,723 | -2.93% | 180.8만 |
|---|
| 2026.09.16 | ₩335,406 | ₩343,370 | ₩333,054 | ₩339,308 | +1.16% | 230.7만 |
|---|
| 2026.09.15 | ₩342,609 | ₩343,598 | ₩332,253 | ₩333,135 | -2.77% | 188.5만 |
|---|
| 2026.09.14 | ₩342,088 | ₩344,373 | ₩337,731 | ₩341,206 | -0.26% | 216.1만 |
|---|
| 2026.09.11 | ₩352,778 | ₩353,179 | ₩347,219 | ₩347,620 | -1.46% | 156.9만 |
|---|
| 2026.09.10 | ₩345,201 | ₩352,070 | ₩343,036 | ₩346,110 | +0.26% | 217.8만 |
|---|
| 2026.09.09 | ₩348,769 | ₩350,774 | ₩344,560 | ₩347,112 | -0.48% | 241.2만 |
|---|
| 2026.09.08 | ₩351,442 | ₩361,905 | ₩351,428 | ₩353,446 | +0.57% | 280.4만 |
|---|
| 2026.09.04 | ₩354,395 | ₩356,172 | ₩352,805 | ₩354,368 | -0.01% | 148.6만 |
|---|
| 2026.09.03 | ₩356,239 | ₩357,188 | ₩350,159 | ₩354,849 | -0.39% | 231.8만 |
|---|
| 2026.09.02 | ₩358,283 | ₩363,495 | ₩354,301 | ₩354,916 | -0.94% | 176.3만 |
|---|
| 2026.09.01 | ₩356,960 | ₩359,459 | ₩352,177 | ₩355,050 | -0.54% | 201.1만 |
|---|
| 2026.08.31 | ₩370,150 | ₩372,301 | ₩357,388 | ₩359,112 | -2.98% | 276.4만 |
|---|
| 2026.08.28 | ₩382,176 | ₩384,207 | ₩373,370 | ₩373,370 | -2.30% | 110.8만 |
|---|
| 2026.08.27 | ₩386,840 | ₩388,857 | ₩378,809 | ₩380,573 | -1.62% | 134만 |
|---|
| 2026.08.26 | ₩391,530 | ₩396,180 | ₩387,160 | ₩387,521 | -1.02% | 112.2만 |
|---|
| 2026.08.25 | ₩397,089 | ₩397,183 | ₩388,403 | ₩390,581 | -1.64% | 121.7만 |
|---|
| 2026.08.24 | ₩395,405 | ₩399,361 | ₩386,800 | ₩391,530 | -0.98% | 160.7만 |
|---|
| 2026.08.21 | ₩387,935 | ₩393,281 | ₩386,425 | ₩390,194 | +0.58% | 148.8만 |
|---|
| 2026.08.20 | ₩395,659 | ₩396,234 | ₩379,838 | ₩384,341 | -2.86% | 198.8만 |
|---|
| 2026.08.19 | ₩403,436 | ₩406,523 | ₩399,708 | ₩401,632 | -0.45% | 166.8만 |
|---|
| 2026.08.18 | ₩399,548 | ₩404,545 | ₩397,062 | ₩400,884 | +0.33% | 130만 |
|---|
| 2026.08.17 | ₩404,439 | ₩407,859 | ₩400,643 | ₩403,276 | -0.29% | 156.8만 |
|---|
| 2026.08.14 | ₩412,242 | ₩418,256 | ₩407,432 | ₩407,565 | -1.13% | 142.5만 |
|---|
| 2026.08.13 | ₩413,245 | ₩418,924 | ₩410,492 | ₩414,086 | +0.20% | 146.1만 |
|---|
| 2026.08.12 | ₩411,574 | ₩413,913 | ₩405,160 | ₩411,574 | 0.00% | 132.5만 |
|---|
| 2026.08.11 | ₩416,919 | ₩416,919 | ₩404,879 | ₩410,438 | -1.55% | 181.5만 |
|---|
| 2026.08.10 | ₩420,928 | ₩423,601 | ₩410,412 | ₩411,574 | -2.22% | 187.9만 |
|---|
| 2026.08.07 | ₩432,073 | ₩434,304 | ₩425,218 | ₩427,610 | -1.03% | 116.2만 |
|---|
| 2026.08.06 | ₩432,581 | ₩438,233 | ₩428,091 | ₩428,345 | -0.98% | 120.1만 |
|---|
| 2026.08.05 | ₩439,623 | ₩441,935 | ₩434,612 | ₩437,525 | -0.48% | 152.9만 |
|---|
| 2026.08.04 | ₩440,371 | ₩446,318 | ₩432,955 | ₩435,280 | -1.16% | 152.3만 |
|---|
| 2026.08.03 | ₩437,899 | ₩441,240 | ₩431,017 | ₩432,955 | -1.13% | 198.7만 |
|---|
| 2026.07.31 | ₩429,120 | ₩429,120 | ₩422,866 | ₩425,338 | -0.88% | 194.9만 |
|---|
| 2026.07.30 | ₩426,273 | ₩432,287 | ₩416,051 | ₩430,202 | +0.92% | 213.9만 |
|---|
| 2026.07.29 | ₩423,053 | ₩439,462 | ₩421,717 | ₩432,393 | +2.21% | 268.7만 |
|---|
| 2026.07.28 | ₩404,492 | ₩433,730 | ₩391,730 | ₩430,950 | +6.54% | 344만 |
|---|
| 2026.07.27 | ₩402,234 | ₩410,372 | ₩386,466 | ₩407,619 | +1.34% | 414.8만 |
|---|
| 2026.07.24 | ₩381,909 | ₩401,338 | ₩380,252 | ₩392,252 | +2.71% | 296.5만 |
|---|
| 2026.07.23 | ₩372,969 | ₩382,911 | ₩372,341 | ₩378,715 | +1.54% | 535.4만 |
|---|
| 2026.07.22 | ₩381,508 | ₩386,813 | ₩377,833 | ₩381,976 | +0.12% | 166.7만 |
|---|
| 2026.07.21 | ₩384,034 | ₩386,532 | ₩379,544 | ₩384,715 | +0.18% | 133.9만 |
|---|
| 2026.07.20 | ₩386,305 | ₩389,886 | ₩375,962 | ₩382,390 | -1.01% | 239.8만 |
|---|
| 2026.07.17 | ₩382,724 | ₩391,183 | ₩381,014 | ₩383,459 | +0.19% | 235.7만 |
|---|
| 2026.07.16 | ₩389,392 | ₩394,203 | ₩384,929 | ₩392,800 | +0.88% | 179.5만 |
|---|
| 2026.07.15 | ₩383,646 | ₩396,808 | ₩378,889 | ₩390,421 | +1.77% | 219.8만 |
|---|
| 2026.07.14 | ₩382,644 | ₩387,521 | ₩377,673 | ₩378,288 | -1.14% | 226.3만 |
|---|
| 2026.07.13 | ₩382,363 | ₩400,550 | ₩380,733 | ₩385,664 | +0.86% | 361.6만 |
|---|
| 2026.07.10 | ₩387,535 | ₩388,363 | ₩379,904 | ₩381,334 | -1.60% | 115만 |
|---|
| 2026.07.09 | ₩378,608 | ₩388,644 | ₩377,860 | ₩384,956 | +1.68% | 150.5만 |
|---|
| 2026.07.08 | ₩373,824 | ₩378,488 | ₩371,486 | ₩375,428 | +0.43% | 223.3만 |
|---|
| 2026.07.07 | ₩382,189 | ₩386,332 | ₩371,219 | ₩377,178 | -1.31% | 266.5만 |
|---|
| 2026.07.06 | ₩395,526 | ₩399,548 | ₩381,281 | ₩384,555 | -2.77% | 214.8만 |
|---|
| 2026.07.02 | ₩410,238 | ₩415,530 | ₩392,158 | ₩395,940 | -3.49% | 212.4만 |
|---|
| 2026.07.01 | ₩424,429 | ₩427,997 | ₩409,276 | ₩409,303 | -3.56% | 218.5만 |
|---|
| 2026.06.30 | ₩426,968 | ₩428,946 | ₩420,167 | ₩424,309 | -0.62% | 212.6만 |
|---|
| 2026.06.29 | ₩426,273 | ₩436,776 | ₩422,893 | ₩429,534 | +0.76% | 207.1만 |
|---|
| 2026.06.26 | ₩429,734 | ₩437,405 | ₩424,924 | ₩425,111 | -1.08% | 723.4만 |
|---|
| 2026.06.25 | ₩430,523 | ₩445,502 | ₩426,287 | ₩431,151 | +0.15% | 165.5만 |
|---|
| 2026.06.24 | ₩420,982 | ₩439,048 | ₩416,933 | ₩428,879 | +1.88% | 230.5만 |
|---|
| 2026.06.23 | ₩390,180 | ₩415,503 | ₩373,129 | ₩413,619 | +6.01% | 433.4만 |
|---|
| 2026.06.22 | ₩415,890 | ₩421,556 | ₩411,107 | ₩413,392 | -0.60% | 205.7만 |
|---|
| 2026.06.18 | ₩414,995 | ₩422,144 | ₩411,708 | ₩417,601 | +0.63% | 366.3만 |
|---|
| 2026.06.17 | ₩415,596 | ₩423,601 | ₩401,993 | ₩402,848 | -3.07% | 222.6만 |
|---|
| 2026.06.16 | ₩422,264 | ₩426,875 | ₩416,906 | ₩418,042 | -1.00% | 188.1만 |
|---|
| 2026.06.15 | ₩411,574 | ₩421,570 | ₩411,574 | ₩419,151 | +1.84% | 304.9만 |
|---|
| 2026.06.12 | ₩386,185 | ₩393,909 | ₩378,769 | ₩393,374 | +1.86% | 200.4만 |
|---|
| 2026.06.11 | ₩357,148 | ₩385,183 | ₩355,918 | ₩384,795 | +7.74% | 266.3만 |
|---|
| 2026.06.10 | ₩371,072 | ₩371,660 | ₩355,464 | ₩359,099 | -3.23% | 169만 |
|---|
| 2026.06.09 | ₩367,223 | ₩379,664 | ₩360,542 | ₩377,178 | +2.71% | 267.9만 |
|---|
| 2026.06.08 | ₩372,154 | ₩377,847 | ₩362,894 | ₩363,468 | -2.33% | 226.1만 |
|---|
| 2026.06.05 | ₩390,140 | ₩396,875 | ₩373,611 | ₩374,158 | -4.10% | 269.7만 |
|---|
| 2026.06.04 | ₩387,521 | ₩399,321 | ₩378,608 | ₩391,904 | +1.13% | 265.6만 |
|---|
| 2026.06.03 | ₩383,993 | ₩394,203 | ₩380,840 | ₩382,737 | -0.33% | 207.5만 |
|---|
| 2026.06.02 | ₩387,080 | ₩392,866 | ₩381,748 | ₩388,590 | +0.39% | 277.4만 |
|---|
| 2026.06.01 | ₩374,145 | ₩391,664 | ₩367,945 | ₩386,252 | +3.24% | 288.1만 |
|---|
| 2026.05.29 | ₩378,194 | ₩385,116 | ₩374,172 | ₩380,345 | +0.57% | 423.4만 |
|---|
| 2026.05.28 | ₩362,506 | ₩377,138 | ₩362,132 | ₩375,882 | +3.69% | 290만 |
|---|
| 2026.05.27 | ₩366,689 | ₩376,109 | ₩364,136 | ₩367,704 | +0.28% | 334.1만 |
|---|
| 2026.05.26 | ₩347,566 | ₩358,938 | ₩345,602 | ₩357,736 | +2.93% | 435.3만 |
|---|
| 2026.05.22 | ₩346,511 | ₩349,758 | ₩340,751 | ₩342,221 | -1.24% | 318만 |
|---|
| 2026.05.21 | ₩330,328 | ₩350,292 | ₩327,202 | ₩347,860 | +5.31% | 339.6만 |
|---|
| 2026.05.20 | ₩322,712 | ₩343,745 | ₩310,151 | ₩339,268 | +5.13% | 664.4만 |
|---|
| 2026.05.19 | ₩334,070 | ₩334,083 | ₩322,284 | ₩330,328 | -1.12% | 366.9만 |
|---|
| 2026.05.18 | ₩349,424 | ₩352,724 | ₩336,342 | ₩337,531 | -3.40% | 263.8만 |
|---|
| 2026.05.15 | ₩352,217 | ₩352,644 | ₩346,177 | ₩347,820 | -1.25% | 211.5만 |
|---|
| 2026.05.14 | ₩364,457 | ₩367,838 | ₩353,353 | ₩354,622 | -2.70% | 166.3만 |
|---|
| 2026.05.13 | ₩346,110 | ₩354,128 | ₩342,889 | ₩353,045 | +2.00% | 201.5만 |
|---|
| 2026.05.12 | ₩353,727 | ₩353,780 | ₩344,760 | ₩344,921 | -2.49% | 225.9만 |
|---|
| 2026.05.11 | ₩362,493 | ₩362,493 | ₩349,571 | ₩352,056 | -2.88% | 220.8만 |
|---|
| 2026.05.08 | ₩375,294 | ₩379,316 | ₩365,446 | ₩367,798 | -2.00% | 229.6만 |
|---|
| 2026.05.07 | ₩383,593 | ₩385,998 | ₩375,294 | ₩375,321 | -2.16% | 399만 |
|---|
| 2026.05.06 | ₩374,198 | ₩385,183 | ₩367,544 | ₩383,619 | +2.52% | 368.1만 |
|---|
| 2026.05.05 | ₩349,357 | ₩353,446 | ₩345,428 | ₩352,751 | +0.97% | 177.7만 |
|---|
| 2026.05.04 | ₩348,876 | ₩356,707 | ₩342,889 | ₩346,738 | -0.61% | 308.1만 |
|---|
| 2026.05.01 | ₩355,143 | ₩363,308 | ₩345,549 | ₩354,849 | -0.08% | 260만 |
|---|
| 2026.04.30 | ₩358,136 | ₩376,029 | ₩350,159 | ₩352,457 | -1.59% | 522만 |
|---|
| 2026.04.29 | ₩339,883 | ₩344,934 | ₩334,578 | ₩339,428 | -0.13% | 431.4만 |
|---|
| 2026.04.28 | ₩341,901 | ₩347,393 | ₩339,789 | ₩341,941 | +0.01% | 213만 |
|---|
| 2026.04.27 | ₩350,132 | ₩354,622 | ₩344,359 | ₩345,923 | -1.20% | 246.6만 |
|---|
| 2026.04.24 | ₩348,769 | ₩356,640 | ₩345,455 | ₩355,237 | +1.85% | 174.3만 |
|---|
| 2026.04.23 | ₩353,459 | ₩360,341 | ₩345,535 | ₩348,007 | -1.54% | 197.6만 |
|---|
| 2026.04.22 | ₩363,482 | ₩363,482 | ₩352,912 | ₩354,969 | -2.34% | 236.1만 |
|---|
| 2026.04.21 | ₩374,827 | ₩379,824 | ₩361,317 | ₩362,760 | -3.22% | 230만 |
|---|
| 2026.04.20 | ₩373,089 | ₩377,619 | ₩366,809 | ₩377,192 | +1.10% | 238.2만 |
|---|
| 2026.04.17 | ₩378,154 | ₩394,644 | ₩375,829 | ₩381,481 | +0.88% | 546만 |
|---|
| 2026.04.16 | ₩379,290 | ₩384,434 | ₩354,301 | ₩355,384 | -6.30% | 314.6만 |
|---|
| 2026.04.15 | ₩376,925 | ₩379,757 | ₩370,176 | ₩377,245 | +0.09% | 190.6만 |
|---|
| 2026.04.14 | ₩380,238 | ₩381,909 | ₩374,599 | ₩376,203 | -1.06% | 186.8만 |
|---|
| 2026.04.13 | ₩362,132 | ₩377,526 | ₩360,796 | ₩377,379 | +4.21% | 214.2만 |
|---|
| 2026.04.10 | ₩369,201 | ₩375,922 | ₩365,219 | ₩370,069 | +0.24% | 182.8만 |
|---|
| 2026.04.09 | ₩366,662 | ₩374,586 | ₩361,384 | ₩368,666 | +0.55% | 207.7만 |
|---|
| 2026.04.08 | ₩393,321 | ₩406,764 | ₩371,152 | ₩373,170 | -5.12% | 397.4만 |
|---|
| 2026.04.07 | ₩361,918 | ₩362,586 | ₩350,520 | ₩357,736 | -1.16% | 227.9만 |
|---|
| 2026.04.06 | ₩363,468 | ₩371,446 | ₩358,818 | ₩368,412 | +1.36% | 175.3만 |
|---|
| 2026.04.02 | ₩363,188 | ₩374,546 | ₩355,584 | ₩365,593 | +0.66% | 224.3만 |
|---|
| 2026.04.01 | ₩377,967 | ₩381,508 | ₩371,486 | ₩376,911 | -0.28% | 227.2만 |
|---|
| 2026.03.31 | ₩357,401 | ₩369,575 | ₩352,110 | ₩367,718 | +2.89% | 265만 |
|---|
| 2026.03.30 | ₩352,217 | ₩358,965 | ₩348,435 | ₩349,263 | -0.84% | 172.8만 |
|---|
| 2026.03.27 | ₩360,649 | ₩365,098 | ₩348,635 | ₩349,838 | -3.00% | 221.8만 |
|---|
| 2026.03.26 | ₩368,372 | ₩375,227 | ₩365,058 | ₩366,141 | -0.61% | 188만 |
|---|
| 2026.03.25 | ₩375,495 | ₩380,492 | ₩369,121 | ₩372,835 | -0.71% | 151.9만 |
|---|
| 2026.03.24 | ₩365,339 | ₩370,150 | ₩360,261 | ₩365,326 | -0.00% | 195.5만 |
|---|
| 2026.03.23 | ₩369,695 | ₩378,475 | ₩366,020 | ₩372,769 | +0.83% | 353.4만 |
|---|
| 2026.03.20 | ₩363,468 | ₩363,468 | ₩348,649 | ₩352,310 | -3.07% | 418.9만 |
|---|
| 2026.03.19 | ₩359,112 | ₩368,760 | ₩355,304 | ₩363,468 | +1.21% | 224.5만 |
|---|
| 2026.03.18 | ₩367,477 | ₩370,337 | ₩359,045 | ₩360,154 | -1.99% | 227만 |
|---|
| 2026.03.17 | ₩381,308 | ₩382,751 | ₩371,259 | ₩371,352 | -2.61% | 200.1만 |
|---|
| 2026.03.16 | ₩374,158 | ₩381,949 | ₩370,617 | ₩375,241 | +0.29% | 244.3만 |
|---|
| 2026.03.13 | ₩362,519 | ₩370,818 | ₩359,473 | ₩364,190 | +0.46% | 224.8만 |
|---|
| 2026.03.12 | ₩375,495 | ₩375,495 | ₩354,782 | ₩356,105 | -5.16% | 264.2만 |
|---|
| 2026.03.11 | ₩382,310 | ₩387,227 | ₩375,495 | ₩382,871 | +0.15% | 174.9만 |
|---|
| 2026.03.10 | ₩382,844 | ₩392,452 | ₩374,466 | ₩380,880 | -0.51% | 288.9만 |
|---|
| 2026.03.09 | ₩358,163 | ₩389,365 | ₩342,301 | ₩388,256 | +8.40% | 546.4만 |
|---|
| 2026.03.06 | ₩361,825 | ₩373,410 | ₩354,381 | ₩371,593 | +2.70% | 393.7만 |
|---|
| 2026.03.05 | ₩381,134 | ₩386,466 | ₩371,219 | ₩378,247 | -0.76% | 309.2만 |
|---|
| 2026.03.04 | ₩406,002 | ₩409,396 | ₩382,270 | ₩383,793 | -5.47% | 207.6만 |
|---|
| 2026.03.03 | ₩386,198 | ₩407,418 | ₩382,430 | ₩402,635 | +4.26% | 364.3만 |
|---|
| 2026.03.02 | ₩390,127 | ₩406,029 | ₩381,655 | ₩402,006 | +3.05% | 401.8만 |
|---|
| 2026.02.27 | ₩413,458 | ₩420,754 | ₩410,051 | ₩415,530 | +0.50% | 298.7만 |
|---|
| 2026.02.26 | ₩419,605 | ₩429,160 | ₩419,605 | ₩426,193 | +1.57% | 245만 |
|---|
| 2026.02.25 | ₩426,701 | ₩428,906 | ₩416,225 | ₩418,256 | -1.98% | 194.6만 |
|---|
| 2026.02.24 | ₩404,251 | ₩425,939 | ₩401,352 | ₩422,933 | +4.62% | 298.3만 |
|---|
| 2026.02.23 | ₩420,821 | ₩429,373 | ₩401,900 | ₩404,412 | -3.90% | 271.7만 |
|---|
| 2026.02.20 | ₩413,218 | ₩424,242 | ₩410,599 | ₩421,048 | +1.90% | 164.2만 |
|---|
| 2026.02.19 | ₩422,612 | ₩425,605 | ₩410,960 | ₩414,715 | -1.87% | 176.6만 |
|---|
| 2026.02.18 | ₩428,545 | ₩437,284 | ₩423,040 | ₩426,033 | -0.59% | 172.7만 |
|---|
| 2026.02.17 | ₩432,955 | ₩441,828 | ₩428,104 | ₩432,594 | -0.08% | 228.2만 |
|---|
| 2026.02.13 | ₩440,171 | ₩444,326 | ₩426,273 | ₩427,088 | -2.97% | 239.3만 |
|---|
| 2026.02.12 | ₩452,892 | ₩463,863 | ₩439,035 | ₩444,714 | -1.81% | 202.7만 |
|---|
| 2026.02.11 | ₩464,878 | ₩468,473 | ₩442,456 | ₩445,983 | -4.06% | 274만 |
|---|
| 2026.02.10 | ₩465,894 | ₩476,237 | ₩463,034 | ₩464,090 | -0.39% | 194.6만 |
|---|
| 2026.02.09 | ₩461,017 | ₩466,709 | ₩456,406 | ₩465,066 | +0.88% | 197.2만 |
|---|
| 2026.02.06 | ₩440,010 | ₩465,293 | ₩439,636 | ₩465,025 | +5.69% | 178.8만 |
|---|
| 2026.02.05 | ₩437,645 | ₩452,037 | ₩432,687 | ₩435,748 | -0.43% | 195.4만 |
|---|
| 2026.02.04 | ₩440,972 | ₩444,514 | ₩429,026 | ₩439,168 | -0.41% | 166.3만 |
|---|
| 2026.02.03 | ₩445,516 | ₩454,121 | ₩434,545 | ₩436,015 | -2.13% | 229.2만 |
|---|
| 2026.02.02 | ₩436,937 | ₩455,244 | ₩433,730 | ₩446,384 | +2.16% | 216.8만 |
|---|
| 2026.01.30 | ₩451,048 | ₩456,099 | ₩425,605 | ₩433,823 | -3.82% | 335.4만 |
|---|
| 2026.01.29 | ₩422,465 | ₩469,796 | ₩419,645 | ₩462,326 | +9.44% | 771.4만 |
|---|
| 2026.01.28 | ₩390,301 | ₩404,893 | ₩389,031 | ₩389,659 | -0.16% | 374.7만 |
|---|
| 2026.01.27 | ₩392,946 | ₩393,989 | ₩386,145 | ₩388,296 | -1.18% | 229.7만 |
|---|
| 2026.01.26 | ₩384,381 | ₩392,706 | ₩383,446 | ₩391,730 | +1.91% | 228.4만 |
|---|
| 2026.01.23 | ₩379,423 | ₩385,022 | ₩375,642 | ₩382,323 | +0.76% | 244.2만 |
|---|
| 2026.01.22 | ₩376,831 | ₩383,766 | ₩374,586 | ₩381,575 | +1.26% | 234.9만 |
|---|
| 2026.01.21 | ₩362,773 | ₩372,822 | ₩361,464 | ₩371,178 | +2.32% | 227.5만 |
|---|
| 2026.01.20 | ₩356,787 | ₩366,141 | ₩353,299 | ₩360,809 | +1.13% | 291.2만 |
|---|
| 2026.01.16 | ₩369,802 | ₩371,272 | ₩364,965 | ₩368,827 | -0.26% | 207.5만 |
|---|
| 2026.01.15 | ₩376,831 | ₩382,818 | ₩368,426 | ₩371,633 | -1.38% | 161.5만 |
|---|
| 2026.01.14 | ₩382,176 | ₩383,806 | ₩366,675 | ₩373,263 | -2.33% | 310.3만 |
|---|
| 2026.01.13 | ₩393,200 | ₩396,367 | ₩381,922 | ₩389,820 | -0.86% | 250.5만 |
|---|
| 2026.01.12 | ₩409,570 | ₩412,911 | ₩400,002 | ₩402,394 | -1.75% | 159.6만 |
|---|
| 2026.01.09 | ₩408,594 | ₩417,320 | ₩405,748 | ₩416,251 | +1.87% | 176.7만 |
|---|
| 2026.01.08 | ₩403,557 | ₩420,073 | ₩400,363 | ₩406,670 | +0.77% | 265.3만 |
|---|
| 2026.01.07 | ₩395,405 | ₩405,895 | ₩394,644 | ₩404,118 | +2.20% | 236.4만 |
|---|
| 2026.01.06 | ₩376,858 | ₩398,185 | ₩376,858 | ₩397,877 | +5.58% | 213.2만 |
|---|
| 2026.01.05 | ₩375,495 | ₩382,630 | ₩369,308 | ₩374,372 | -0.30% | 229만 |
|---|
| 2026.01.02 | ₩372,154 | ₩380,733 | ₩370,470 | ₩378,515 | +1.71% | 134만 |
|---|
| 2025.12.31 | ₩376,858 | ₩376,858 | ₩372,234 | ₩372,715 | -1.10% | 102.6만 |
|---|
| 2025.12.30 | ₩376,991 | ₩378,207 | ₩375,254 | ₩376,430 | -0.15% | 92.1만 |
|---|
| 2025.12.29 | ₩380,907 | ₩381,241 | ₩374,599 | ₩377,753 | -0.83% | 130.4만 |
|---|
| 2025.12.26 | ₩391,236 | ₩392,332 | ₩380,025 | ₩381,735 | -2.43% | 98.6만 |
|---|
| 2025.12.24 | ₩390,194 | ₩394,510 | ₩389,552 | ₩393,027 | +0.73% | 58.5만 |
|---|
| 2025.12.23 | ₩401,552 | ₩406,229 | ₩389,552 | ₩390,581 | -2.73% | 171.3만 |
|---|
| 2025.12.22 | ₩394,203 | ₩402,969 | ₩393,481 | ₩401,859 | +1.94% | 198.9만 |
|---|
| 2025.12.19 | ₩381,147 | ₩401,739 | ₩380,666 | ₩392,318 | +2.93% | 477.5만 |
|---|
| 2025.12.18 | ₩383,512 | ₩388,711 | ₩380,907 | ₩383,152 | -0.09% | 231.9만 |
|---|
| 2025.12.17 | ₩378,141 | ₩388,136 | ₩378,141 | ₩380,679 | +0.67% | 256.8만 |
|---|
| 2025.12.16 | ₩384,034 | ₩388,283 | ₩375,401 | ₩376,176 | -2.05% | 217.7만 |
|---|
| 2025.12.15 | ₩374,960 | ₩390,087 | ₩374,439 | ₩383,806 | +2.36% | 323.5만 |
|---|
| 2025.12.12 | ₩376,002 | ₩377,499 | ₩369,642 | ₩372,635 | -0.90% | 213.6만 |
|---|
| 2025.12.11 | ₩352,497 | ₩376,337 | ₩351,696 | ₩373,758 | +6.03% | 446.7만 |
|---|
| 2025.12.10 | ₩334,057 | ₩351,896 | ₩327,723 | ₩347,941 | +4.16% | 295.3만 |
|---|
| 2025.12.09 | ₩332,239 | ₩336,890 | ₩327,522 | ₩331,825 | -0.12% | 205.5만 |
|---|
| 2025.12.08 | ₩343,183 | ₩344,092 | ₩331,023 | ₩337,290 | -1.72% | 284만 |
|---|
| 2025.12.05 | ₩347,206 | ₩347,767 | ₩342,088 | ₩344,306 | -0.84% | 239만 |
|---|
| 2025.12.04 | ₩350,319 | ₩352,511 | ₩345,108 | ₩346,457 | -1.10% | 259.9만 |
|---|
| 2025.12.03 | ₩351,976 | ₩360,074 | ₩351,308 | ₩355,143 | +0.90% | 144.6만 |
|---|
| 2025.12.02 | ₩357,522 | ₩358,858 | ₩346,391 | ₩354,221 | -0.92% | 210.6만 |
|---|
| 2025.12.01 | ₩350,774 | ₩360,221 | ₩348,769 | ₩356,252 | +1.56% | 152.6만 |
|---|
| 2025.11.28 | ₩356,787 | ₩359,312 | ₩354,863 | ₩355,785 | -0.28% | 64.8만 |
|---|
| 2025.11.26 | ₩356,065 | ₩359,272 | ₩353,727 | ₩355,063 | -0.28% | 151.8만 |
|---|
| 2025.11.25 | ₩347,446 | ₩363,802 | ₩344,760 | ₩355,998 | +2.46% | 520.2만 |
|---|
| 2025.11.24 | ₩353,272 | ₩358,497 | ₩332,734 | ₩341,513 | -3.33% | 555만 |
|---|
| 2025.11.21 | ₩341,420 | ₩357,548 | ₩339,629 | ₩352,898 | +3.36% | 279.9만 |
|---|
| 2025.11.20 | ₩345,896 | ₩351,976 | ₩337,491 | ₩337,705 | -2.37% | 181.7만 |
|---|
| 2025.11.19 | ₩340,604 | ₩344,199 | ₩336,743 | ₩342,088 | +0.44% | 259만 |
|---|
| 2025.11.18 | ₩332,907 | ₩339,068 | ₩330,716 | ₩335,968 | +0.92% | 157.2만 |
|---|
| 2025.11.17 | ₩336,261 | ₩337,197 | ₩326,654 | ₩329,674 | -1.96% | 221.7만 |
|---|
| 2025.11.14 | ₩336,555 | ₩340,230 | ₩329,607 | ₩337,905 | +0.40% | 180.4만 |
|---|
| 2025.11.13 | ₩352,537 | ₩356,413 | ₩340,471 | ₩341,767 | -3.06% | 153.3만 |
|---|
| 2025.11.12 | ₩352,898 | ₩361,557 | ₩351,255 | ₩352,016 | -0.25% | 138.4만 |
|---|
| 2025.11.11 | ₩353,459 | ₩357,468 | ₩349,050 | ₩352,177 | -0.36% | 249.9만 |
|---|
| 2025.11.10 | ₩346,858 | ₩354,756 | ₩342,301 | ₩354,087 | +2.08% | 262.6만 |
|---|
| 2025.11.07 | ₩336,743 | ₩344,399 | ₩335,700 | ₩342,101 | +1.59% | 189.4만 |
|---|
| 2025.11.06 | ₩340,751 | ₩342,996 | ₩337,197 | ₩338,841 | -0.56% | 166.1만 |
|---|
| 2025.11.05 | ₩343,972 | ₩351,295 | ₩342,235 | ₩342,930 | -0.30% | 199.2만 |
|---|
| 2025.11.04 | ₩355,918 | ₩357,455 | ₩342,168 | ₩343,932 | -3.37% | 381.6만 |
|---|
| 2025.11.03 | ₩381,748 | ₩383,619 | ₩370,283 | ₩371,219 | -2.76% | 246.7만 |
|---|
| 2025.10.31 | ₩380,212 | ₩387,628 | ₩378,875 | ₩383,285 | +0.81% | 199.9만 |
|---|
| 2025.10.30 | ₩370,136 | ₩388,617 | ₩367,758 | ₩380,212 | +2.72% | 314.8만 |
|---|
| 2025.10.29 | ₩387,535 | ₩390,782 | ₩374,185 | ₩374,225 | -3.43% | 418.8만 |
|---|
| 2025.10.28 | ₩395,058 | ₩399,280 | ₩383,539 | ₩391,463 | -0.91% | 859.7만 |
|---|
| 2025.10.27 | ₩428,946 | ₩430,255 | ₩421,596 | ₩427,957 | -0.23% | 264.5만 |
|---|
| 2025.10.24 | ₩426,674 | ₩431,552 | ₩420,567 | ₩422,866 | -0.89% | 122.3만 |
|---|
| 2025.10.23 | ₩422,879 | ₩427,235 | ₩416,064 | ₩423,440 | +0.13% | 118.8만 |
|---|
| 2025.10.22 | ₩425,458 | ₩430,736 | ₩418,870 | ₩424,910 | -0.13% | 164.2만 |
|---|
| 2025.10.21 | ₩408,193 | ₩424,656 | ₩406,176 | ₩423,307 | +3.70% | 169.2만 |
|---|
| 2025.10.20 | ₩404,064 | ₩409,490 | ₩402,888 | ₩404,679 | +0.15% | 111.3만 |
|---|
| 2025.10.17 | ₩401,953 | ₩404,866 | ₩396,007 | ₩401,298 | -0.16% | 183만 |
|---|
| 2025.10.16 | ₩414,915 | ₩415,931 | ₩398,078 | ₩398,893 | -3.86% | 264.1만 |
|---|
| 2025.10.15 | ₩422,772 | ₩425,685 | ₩413,886 | ₩415,797 | -1.65% | 108.7만 |
|---|
| 2025.10.14 | ₩404,893 | ₩424,523 | ₩402,888 | ₩419,405 | +3.58% | 155.6만 |
|---|
| 2025.10.13 | ₩411,935 | ₩416,251 | ₩408,046 | ₩409,196 | -0.66% | 133.8만 |
|---|
| 2025.10.10 | ₩410,211 | ₩418,523 | ₩405,320 | ₩407,058 | -0.77% | 141.4만 |
|---|