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 | ₩376,910 | ₩378,982 | ₩371,564 | ₩377,257 | +0.09% | 159.2만 |
| 2026.10.08 | ₩371,109 | ₩378,995 | ₩370,374 | ₩376,121 | +1.35% | 196.2만 |
| 2026.10.07 | ₩380,933 | ₩385,116 | ₩375,720 | ₩377,338 | -0.94% | 241.6만 |
| 2026.10.06 | ₩373,969 | ₩386,493 | ₩371,564 | ₩385,972 | +3.21% | 235.7만 |
| 2026.10.05 | ₩370,267 | ₩370,334 | ₩360,457 | ₩367,594 | -0.72% | 302.6만 |
| 2026.10.02 | ₩367,795 | ₩373,569 | ₩362,956 | ₩371,216 | +0.93% | 341.9만 |
| 2026.10.01 | ₩355,685 | ₩362,021 | ₩351,809 | ₩360,858 | +1.45% | 309.4만 |
| 2026.09.30 | ₩347,773 | ₩360,403 | ₩346,169 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩355,338 |
| +2.18% |
| 428.7만 |
| 2026.09.29 | ₩343,763 | ₩350,165 | ₩339,767 | ₩348,401 | +1.35% | 403.9만 |
|---|
| 2026.09.28 | ₩328,794 | ₩333,779 | ₩321,042 | ₩324,236 | -1.39% | 336.5만 |
|---|
| 2026.09.25 | ₩323,180 | ₩329,128 | ₩316,390 | ₩324,383 | +0.37% | 269.2만 |
|---|
| 2026.09.24 | ₩313,156 | ₩325,025 | ₩310,082 | ₩319,411 | +2.00% | 547.4만 |
|---|
| 2026.09.23 | ₩315,615 | ₩316,938 | ₩297,010 | ₩307,810 | -2.47% | 759.2만 |
|---|
| 2026.09.22 | ₩346,169 | ₩349,724 | ₩308,785 | ₩313,945 | -9.31% | 840만 |
|---|
| 2026.09.21 | ₩334,808 | ₩337,014 | ₩329,195 | ₩334,474 | -0.10% | 221.5만 |
|---|
| 2026.09.18 | ₩334,140 | ₩336,091 | ₩327,537 | ₩328,540 | -1.68% | 319.8만 |
|---|
| 2026.09.17 | ₩343,870 | ₩345,100 | ₩333,766 | ₩333,793 | -2.93% | 180.8만 |
|---|
| 2026.09.16 | ₩335,477 | ₩343,442 | ₩333,124 | ₩339,379 | +1.16% | 230.7만 |
|---|
| 2026.09.15 | ₩342,681 | ₩343,670 | ₩332,322 | ₩333,204 | -2.77% | 188.5만 |
|---|
| 2026.09.14 | ₩342,159 | ₩344,445 | ₩337,802 | ₩341,277 | -0.26% | 216.1만 |
|---|
| 2026.09.11 | ₩352,852 | ₩353,253 | ₩347,292 | ₩347,693 | -1.46% | 156.9만 |
|---|
| 2026.09.10 | ₩345,274 | ₩352,143 | ₩343,108 | ₩346,182 | +0.26% | 217.8만 |
|---|
| 2026.09.09 | ₩348,842 | ₩350,847 | ₩344,632 | ₩347,185 | -0.48% | 241.2만 |
|---|
| 2026.09.08 | ₩351,515 | ₩361,981 | ₩351,502 | ₩353,520 | +0.57% | 280.4만 |
|---|
| 2026.09.04 | ₩354,469 | ₩356,247 | ₩352,879 | ₩354,442 | -0.01% | 148.6만 |
|---|
| 2026.09.03 | ₩356,314 | ₩357,262 | ₩350,232 | ₩354,923 | -0.39% | 231.8만 |
|---|
| 2026.09.02 | ₩358,358 | ₩363,571 | ₩354,376 | ₩354,990 | -0.94% | 176.3만 |
|---|
| 2026.09.01 | ₩357,035 | ₩359,535 | ₩352,250 | ₩355,124 | -0.54% | 201.1만 |
|---|
| 2026.08.31 | ₩370,227 | ₩372,379 | ₩357,463 | ₩359,187 | -2.98% | 276.4만 |
|---|
| 2026.08.28 | ₩382,256 | ₩384,288 | ₩373,448 | ₩373,448 | -2.30% | 110.8만 |
|---|
| 2026.08.27 | ₩386,921 | ₩388,939 | ₩378,888 | ₩380,652 | -1.62% | 134만 |
|---|
| 2026.08.26 | ₩391,612 | ₩396,263 | ₩387,242 | ₩387,602 | -1.02% | 112.2만 |
|---|
| 2026.08.25 | ₩397,172 | ₩397,266 | ₩388,485 | ₩390,663 | -1.64% | 121.7만 |
|---|
| 2026.08.24 | ₩395,488 | ₩399,444 | ₩386,881 | ₩391,612 | -0.98% | 160.7만 |
|---|
| 2026.08.21 | ₩388,017 | ₩393,363 | ₩386,506 | ₩390,276 | +0.58% | 148.8만 |
|---|
| 2026.08.20 | ₩395,742 | ₩396,317 | ₩379,917 | ₩384,421 | -2.86% | 198.8만 |
|---|
| 2026.08.19 | ₩403,521 | ₩406,608 | ₩399,792 | ₩401,716 | -0.45% | 166.8만 |
|---|
| 2026.08.18 | ₩399,631 | ₩404,630 | ₩397,145 | ₩400,968 | +0.33% | 130만 |
|---|
| 2026.08.17 | ₩404,523 | ₩407,945 | ₩400,727 | ₩403,360 | -0.29% | 156.8만 |
|---|
| 2026.08.14 | ₩412,329 | ₩418,343 | ₩407,517 | ₩407,651 | -1.13% | 142.5만 |
|---|
| 2026.08.13 | ₩413,331 | ₩419,012 | ₩410,578 | ₩414,173 | +0.20% | 146.1만 |
|---|
| 2026.08.12 | ₩411,660 | ₩413,999 | ₩405,245 | ₩411,660 | 0.00% | 132.5만 |
|---|
| 2026.08.11 | ₩417,007 | ₩417,007 | ₩404,964 | ₩410,524 | -1.55% | 181.5만 |
|---|
| 2026.08.10 | ₩421,016 | ₩423,690 | ₩410,498 | ₩411,660 | -2.22% | 187.9만 |
|---|
| 2026.08.07 | ₩432,163 | ₩434,395 | ₩425,307 | ₩427,699 | -1.03% | 116.2만 |
|---|
| 2026.08.06 | ₩432,671 | ₩438,325 | ₩428,180 | ₩428,434 | -0.98% | 120.1만 |
|---|
| 2026.08.05 | ₩439,715 | ₩442,027 | ₩434,703 | ₩437,616 | -0.48% | 152.9만 |
|---|
| 2026.08.04 | ₩440,463 | ₩446,411 | ₩433,045 | ₩435,371 | -1.16% | 152.3만 |
|---|
| 2026.08.03 | ₩437,991 | ₩441,332 | ₩431,107 | ₩433,045 | -1.13% | 198.7만 |
|---|
| 2026.07.31 | ₩429,210 | ₩429,210 | ₩422,954 | ₩425,427 | -0.88% | 194.9만 |
|---|
| 2026.07.30 | ₩426,363 | ₩432,377 | ₩416,138 | ₩430,292 | +0.92% | 213.9만 |
|---|
| 2026.07.29 | ₩423,142 | ₩439,554 | ₩421,805 | ₩432,484 | +2.21% | 268.7만 |
|---|
| 2026.07.28 | ₩404,577 | ₩433,821 | ₩391,813 | ₩431,041 | +6.54% | 344만 |
|---|
| 2026.07.27 | ₩402,318 | ₩410,458 | ₩386,547 | ₩407,704 | +1.34% | 414.8만 |
|---|
| 2026.07.24 | ₩381,989 | ₩401,422 | ₩380,332 | ₩392,334 | +2.71% | 296.5만 |
|---|
| 2026.07.23 | ₩373,047 | ₩382,991 | ₩372,419 | ₩378,794 | +1.54% | 535.4만 |
|---|
| 2026.07.22 | ₩381,588 | ₩386,894 | ₩377,912 | ₩382,056 | +0.12% | 166.7만 |
|---|
| 2026.07.21 | ₩384,114 | ₩386,613 | ₩379,623 | ₩384,796 | +0.18% | 133.9만 |
|---|
| 2026.07.20 | ₩386,386 | ₩389,968 | ₩376,041 | ₩382,470 | -1.01% | 239.8만 |
|---|
| 2026.07.17 | ₩382,804 | ₩391,265 | ₩381,093 | ₩383,539 | +0.19% | 235.7만 |
|---|
| 2026.07.16 | ₩389,474 | ₩394,285 | ₩385,009 | ₩392,882 | +0.88% | 179.5만 |
|---|
| 2026.07.15 | ₩383,726 | ₩396,892 | ₩378,968 | ₩390,503 | +1.77% | 219.8만 |
|---|
| 2026.07.14 | ₩382,724 | ₩387,602 | ₩377,752 | ₩378,367 | -1.14% | 226.3만 |
|---|
| 2026.07.13 | ₩382,443 | ₩400,634 | ₩380,813 | ₩385,745 | +0.86% | 361.6만 |
|---|
| 2026.07.10 | ₩387,616 | ₩388,444 | ₩379,984 | ₩381,414 | -1.60% | 115만 |
|---|
| 2026.07.09 | ₩378,688 | ₩388,725 | ₩377,939 | ₩385,036 | +1.68% | 150.5만 |
|---|
| 2026.07.08 | ₩373,903 | ₩378,567 | ₩371,564 | ₩375,507 | +0.43% | 223.3만 |
|---|
| 2026.07.07 | ₩382,270 | ₩386,413 | ₩371,296 | ₩377,257 | -1.31% | 266.5만 |
|---|
| 2026.07.06 | ₩395,608 | ₩399,631 | ₩381,361 | ₩384,635 | -2.77% | 214.8만 |
|---|
| 2026.07.02 | ₩410,324 | ₩415,617 | ₩392,240 | ₩396,023 | -3.49% | 212.4만 |
|---|
| 2026.07.01 | ₩424,518 | ₩428,087 | ₩409,362 | ₩409,388 | -3.56% | 218.5만 |
|---|
| 2026.06.30 | ₩427,058 | ₩429,036 | ₩420,255 | ₩424,398 | -0.62% | 212.6만 |
|---|
| 2026.06.29 | ₩426,363 | ₩436,868 | ₩422,981 | ₩429,624 | +0.76% | 207.1만 |
|---|
| 2026.06.26 | ₩429,824 | ₩437,496 | ₩425,013 | ₩425,200 | -1.08% | 723.4만 |
|---|
| 2026.06.25 | ₩430,613 | ₩445,596 | ₩426,376 | ₩431,241 | +0.15% | 165.5만 |
|---|
| 2026.06.24 | ₩421,070 | ₩439,140 | ₩417,020 | ₩428,969 | +1.88% | 230.5만 |
|---|
| 2026.06.23 | ₩390,262 | ₩415,590 | ₩373,208 | ₩413,705 | +6.01% | 433.4만 |
|---|
| 2026.06.22 | ₩415,978 | ₩421,645 | ₩411,193 | ₩413,478 | -0.60% | 205.7만 |
|---|
| 2026.06.18 | ₩415,082 | ₩422,233 | ₩411,794 | ₩417,688 | +0.63% | 366.3만 |
|---|
| 2026.06.17 | ₩415,684 | ₩423,690 | ₩402,077 | ₩402,933 | -3.07% | 222.6만 |
|---|
| 2026.06.16 | ₩422,353 | ₩426,964 | ₩416,993 | ₩418,129 | -1.00% | 188.1만 |
|---|
| 2026.06.15 | ₩411,660 | ₩421,658 | ₩411,660 | ₩419,239 | +1.84% | 304.9만 |
|---|
| 2026.06.12 | ₩386,266 | ₩393,991 | ₩378,848 | ₩393,457 | +1.86% | 200.4만 |
|---|
| 2026.06.11 | ₩357,222 | ₩385,263 | ₩355,993 | ₩384,876 | +7.74% | 266.3만 |
|---|
| 2026.06.10 | ₩371,149 | ₩371,737 | ₩355,538 | ₩359,174 | -3.23% | 169만 |
|---|
| 2026.06.09 | ₩367,300 | ₩379,743 | ₩360,617 | ₩377,257 | +2.71% | 267.9만 |
|---|
| 2026.06.08 | ₩372,232 | ₩377,926 | ₩362,970 | ₩363,544 | -2.33% | 226.1만 |
|---|
| 2026.06.05 | ₩390,222 | ₩396,958 | ₩373,689 | ₩374,237 | -4.10% | 269.7만 |
|---|
| 2026.06.04 | ₩387,602 | ₩399,404 | ₩378,688 | ₩391,986 | +1.13% | 265.6만 |
|---|
| 2026.06.03 | ₩384,074 | ₩394,285 | ₩380,920 | ₩382,818 | -0.33% | 207.5만 |
|---|
| 2026.06.02 | ₩387,161 | ₩392,949 | ₩381,828 | ₩388,672 | +0.39% | 277.4만 |
|---|
| 2026.06.01 | ₩374,223 | ₩391,746 | ₩368,022 | ₩386,333 | +3.24% | 288.1만 |
|---|
| 2026.05.29 | ₩378,273 | ₩385,197 | ₩374,250 | ₩380,425 | +0.57% | 423.4만 |
|---|
| 2026.05.28 | ₩362,582 | ₩377,217 | ₩362,208 | ₩375,961 | +3.69% | 290만 |
|---|
| 2026.05.27 | ₩366,765 | ₩376,188 | ₩364,213 | ₩367,781 | +0.28% | 334.1만 |
|---|
| 2026.05.26 | ₩347,639 | ₩359,013 | ₩345,675 | ₩357,810 | +2.93% | 435.3만 |
|---|
| 2026.05.22 | ₩346,583 | ₩349,831 | ₩340,823 | ₩342,293 | -1.24% | 318만 |
|---|
| 2026.05.21 | ₩330,398 | ₩350,366 | ₩327,270 | ₩347,933 | +5.31% | 339.6만 |
|---|
| 2026.05.20 | ₩322,779 | ₩343,817 | ₩310,216 | ₩339,339 | +5.13% | 664.4만 |
|---|
| 2026.05.19 | ₩334,140 | ₩334,153 | ₩322,352 | ₩330,398 | -1.12% | 366.9만 |
|---|
| 2026.05.18 | ₩349,497 | ₩352,798 | ₩336,412 | ₩337,602 | -3.40% | 263.8만 |
|---|
| 2026.05.15 | ₩352,290 | ₩352,718 | ₩346,249 | ₩347,893 | -1.25% | 211.5만 |
|---|
| 2026.05.14 | ₩364,533 | ₩367,915 | ₩353,427 | ₩354,696 | -2.70% | 166.3만 |
|---|
| 2026.05.13 | ₩346,182 | ₩354,202 | ₩342,961 | ₩353,119 | +2.00% | 201.5만 |
|---|
| 2026.05.12 | ₩353,801 | ₩353,854 | ₩344,832 | ₩344,993 | -2.49% | 225.9만 |
|---|
| 2026.05.11 | ₩362,569 | ₩362,569 | ₩349,644 | ₩352,130 | -2.88% | 220.8만 |
|---|
| 2026.05.08 | ₩375,373 | ₩379,396 | ₩365,522 | ₩367,875 | -2.00% | 229.6만 |
|---|
| 2026.05.07 | ₩383,673 | ₩386,079 | ₩375,373 | ₩375,400 | -2.16% | 399만 |
|---|
| 2026.05.06 | ₩374,277 | ₩385,263 | ₩367,621 | ₩383,700 | +2.52% | 368.1만 |
|---|
| 2026.05.05 | ₩349,430 | ₩353,520 | ₩345,501 | ₩352,825 | +0.97% | 177.7만 |
|---|
| 2026.05.04 | ₩348,949 | ₩356,781 | ₩342,961 | ₩346,811 | -0.61% | 308.1만 |
|---|
| 2026.05.01 | ₩355,218 | ₩363,384 | ₩345,621 | ₩354,923 | -0.08% | 260만 |
|---|
| 2026.04.30 | ₩358,211 | ₩376,108 | ₩350,232 | ₩352,531 | -1.59% | 522만 |
|---|
| 2026.04.29 | ₩339,954 | ₩345,006 | ₩334,648 | ₩339,500 | -0.13% | 431.4만 |
|---|
| 2026.04.28 | ₩341,972 | ₩347,466 | ₩339,860 | ₩342,012 | +0.01% | 213만 |
|---|
| 2026.04.27 | ₩350,205 | ₩354,696 | ₩344,432 | ₩345,995 | -1.20% | 246.6만 |
|---|
| 2026.04.24 | ₩348,842 | ₩356,715 | ₩345,527 | ₩355,311 | +1.85% | 174.3만 |
|---|
| 2026.04.23 | ₩353,533 | ₩360,417 | ₩345,608 | ₩348,080 | -1.54% | 197.6만 |
|---|
| 2026.04.22 | ₩363,558 | ₩363,558 | ₩352,986 | ₩355,044 | -2.34% | 236.1만 |
|---|
| 2026.04.21 | ₩374,905 | ₩379,904 | ₩361,392 | ₩362,836 | -3.22% | 230만 |
|---|
| 2026.04.20 | ₩373,168 | ₩377,698 | ₩366,886 | ₩377,271 | +1.10% | 238.2만 |
|---|
| 2026.04.17 | ₩378,233 | ₩394,726 | ₩375,908 | ₩381,561 | +0.88% | 546만 |
|---|
| 2026.04.16 | ₩379,369 | ₩384,515 | ₩354,376 | ₩355,458 | -6.30% | 314.6만 |
|---|
| 2026.04.15 | ₩377,003 | ₩379,837 | ₩370,254 | ₩377,324 | +0.09% | 190.6만 |
|---|
| 2026.04.14 | ₩380,318 | ₩381,989 | ₩374,678 | ₩376,282 | -1.06% | 186.8만 |
|---|
| 2026.04.13 | ₩362,208 | ₩377,605 | ₩360,871 | ₩377,458 | +4.21% | 214.2만 |
|---|
| 2026.04.10 | ₩369,278 | ₩376,001 | ₩365,295 | ₩370,147 | +0.24% | 182.8만 |
|---|
| 2026.04.09 | ₩366,739 | ₩374,665 | ₩361,459 | ₩368,744 | +0.55% | 207.7만 |
|---|
| 2026.04.08 | ₩393,403 | ₩406,849 | ₩371,230 | ₩373,248 | -5.12% | 397.4만 |
|---|
| 2026.04.07 | ₩361,994 | ₩362,662 | ₩350,593 | ₩357,810 | -1.16% | 227.9만 |
|---|
| 2026.04.06 | ₩363,544 | ₩371,524 | ₩358,893 | ₩368,490 | +1.36% | 175.3만 |
|---|
| 2026.04.02 | ₩363,264 | ₩374,624 | ₩355,659 | ₩365,669 | +0.66% | 224.3만 |
|---|
| 2026.04.01 | ₩378,046 | ₩381,588 | ₩371,564 | ₩376,990 | -0.28% | 227.2만 |
|---|
| 2026.03.31 | ₩357,476 | ₩369,652 | ₩352,184 | ₩367,795 | +2.89% | 265만 |
|---|
| 2026.03.30 | ₩352,290 | ₩359,040 | ₩348,508 | ₩349,337 | -0.84% | 172.8만 |
|---|
| 2026.03.27 | ₩360,724 | ₩365,175 | ₩348,708 | ₩349,911 | -3.00% | 221.8만 |
|---|
| 2026.03.26 | ₩368,450 | ₩375,306 | ₩365,135 | ₩366,217 | -0.61% | 188만 |
|---|
| 2026.03.25 | ₩375,573 | ₩380,572 | ₩369,198 | ₩372,914 | -0.71% | 151.9만 |
|---|
| 2026.03.24 | ₩365,415 | ₩370,227 | ₩360,337 | ₩365,402 | -0.00% | 195.5만 |
|---|
| 2026.03.23 | ₩369,773 | ₩378,554 | ₩366,097 | ₩372,847 | +0.83% | 353.4만 |
|---|
| 2026.03.20 | ₩363,544 | ₩363,544 | ₩348,722 | ₩352,384 | -3.07% | 418.9만 |
|---|
| 2026.03.19 | ₩359,187 | ₩368,837 | ₩355,378 | ₩363,544 | +1.21% | 224.5만 |
|---|
| 2026.03.18 | ₩367,554 | ₩370,414 | ₩359,120 | ₩360,230 | -1.99% | 227만 |
|---|
| 2026.03.17 | ₩381,387 | ₩382,831 | ₩371,336 | ₩371,430 | -2.61% | 200.1만 |
|---|
| 2026.03.16 | ₩374,237 | ₩382,029 | ₩370,695 | ₩375,319 | +0.29% | 244.3만 |
|---|
| 2026.03.13 | ₩362,595 | ₩370,895 | ₩359,548 | ₩364,266 | +0.46% | 224.8만 |
|---|
| 2026.03.12 | ₩375,573 | ₩375,573 | ₩354,857 | ₩356,180 | -5.16% | 264.2만 |
|---|
| 2026.03.11 | ₩382,390 | ₩387,308 | ₩375,573 | ₩382,951 | +0.15% | 174.9만 |
|---|
| 2026.03.10 | ₩382,924 | ₩392,534 | ₩374,544 | ₩380,960 | -0.51% | 288.9만 |
|---|
| 2026.03.09 | ₩358,238 | ₩389,447 | ₩342,373 | ₩388,337 | +8.40% | 546.4만 |
|---|
| 2026.03.06 | ₩361,900 | ₩373,488 | ₩354,456 | ₩371,671 | +2.70% | 393.7만 |
|---|
| 2026.03.05 | ₩381,214 | ₩386,547 | ₩371,296 | ₩378,327 | -0.76% | 309.2만 |
|---|
| 2026.03.04 | ₩406,087 | ₩409,482 | ₩382,350 | ₩383,873 | -5.47% | 207.6만 |
|---|
| 2026.03.03 | ₩386,279 | ₩407,504 | ₩382,510 | ₩402,719 | +4.26% | 364.3만 |
|---|
| 2026.03.02 | ₩390,209 | ₩406,114 | ₩381,735 | ₩402,091 | +3.05% | 401.8만 |
|---|
| 2026.02.27 | ₩413,545 | ₩420,843 | ₩410,137 | ₩415,617 | +0.50% | 298.7만 |
|---|
| 2026.02.26 | ₩419,693 | ₩429,250 | ₩419,693 | ₩426,282 | +1.57% | 245만 |
|---|
| 2026.02.25 | ₩426,790 | ₩428,996 | ₩416,312 | ₩418,343 | -1.98% | 194.6만 |
|---|
| 2026.02.24 | ₩404,336 | ₩426,029 | ₩401,436 | ₩423,021 | +4.62% | 298.3만 |
|---|
| 2026.02.23 | ₩420,909 | ₩429,463 | ₩401,984 | ₩404,497 | -3.90% | 271.7만 |
|---|
| 2026.02.20 | ₩413,304 | ₩424,331 | ₩410,685 | ₩421,137 | +1.90% | 164.2만 |
|---|
| 2026.02.19 | ₩422,700 | ₩425,694 | ₩411,046 | ₩414,801 | -1.87% | 176.6만 |
|---|
| 2026.02.18 | ₩428,635 | ₩437,376 | ₩423,128 | ₩426,122 | -0.59% | 172.7만 |
|---|
| 2026.02.17 | ₩433,045 | ₩441,920 | ₩428,194 | ₩432,685 | -0.08% | 228.2만 |
|---|
| 2026.02.13 | ₩440,263 | ₩444,420 | ₩426,363 | ₩427,178 | -2.97% | 239.3만 |
|---|
| 2026.02.12 | ₩452,987 | ₩463,960 | ₩439,127 | ₩444,807 | -1.81% | 202.7만 |
|---|
| 2026.02.11 | ₩464,976 | ₩468,571 | ₩442,548 | ₩446,077 | -4.06% | 274만 |
|---|
| 2026.02.10 | ₩465,992 | ₩476,337 | ₩463,131 | ₩464,187 | -0.39% | 194.6만 |
|---|
| 2026.02.09 | ₩461,113 | ₩466,807 | ₩456,502 | ₩465,163 | +0.88% | 197.2만 |
|---|
| 2026.02.06 | ₩440,102 | ₩465,390 | ₩439,728 | ₩465,123 | +5.69% | 178.8만 |
|---|
| 2026.02.05 | ₩437,737 | ₩452,132 | ₩432,778 | ₩435,839 | -0.43% | 195.4만 |
|---|
| 2026.02.04 | ₩441,065 | ₩444,607 | ₩429,116 | ₩439,260 | -0.41% | 166.3만 |
|---|
| 2026.02.03 | ₩445,609 | ₩454,217 | ₩434,636 | ₩436,106 | -2.13% | 229.2만 |
|---|
| 2026.02.02 | ₩437,028 | ₩455,339 | ₩433,821 | ₩446,478 | +2.16% | 216.8만 |
|---|
| 2026.01.30 | ₩451,142 | ₩456,195 | ₩425,694 | ₩433,914 | -3.82% | 335.4만 |
|---|
| 2026.01.29 | ₩422,553 | ₩469,894 | ₩419,733 | ₩462,423 | +9.44% | 771.4만 |
|---|
| 2026.01.28 | ₩390,382 | ₩404,978 | ₩389,113 | ₩389,741 | -0.16% | 374.7만 |
|---|
| 2026.01.27 | ₩393,029 | ₩394,071 | ₩386,226 | ₩388,378 | -1.18% | 229.7만 |
|---|
| 2026.01.26 | ₩384,461 | ₩392,788 | ₩383,526 | ₩391,813 | +1.91% | 228.4만 |
|---|
| 2026.01.23 | ₩379,503 | ₩385,103 | ₩375,720 | ₩382,403 | +0.76% | 244.2만 |
|---|
| 2026.01.22 | ₩376,910 | ₩383,847 | ₩374,665 | ₩381,655 | +1.26% | 234.9만 |
|---|
| 2026.01.21 | ₩362,849 | ₩372,900 | ₩361,539 | ₩371,256 | +2.32% | 227.5만 |
|---|
| 2026.01.20 | ₩356,862 | ₩366,217 | ₩353,373 | ₩360,885 | +1.13% | 291.2만 |
|---|
| 2026.01.16 | ₩369,880 | ₩371,350 | ₩365,041 | ₩368,904 | -0.26% | 207.5만 |
|---|
| 2026.01.15 | ₩376,910 | ₩382,898 | ₩368,503 | ₩371,711 | -1.38% | 161.5만 |
|---|
| 2026.01.14 | ₩382,256 | ₩383,887 | ₩366,752 | ₩373,341 | -2.33% | 310.3만 |
|---|
| 2026.01.13 | ₩393,283 | ₩396,450 | ₩382,002 | ₩389,901 | -0.86% | 250.5만 |
|---|
| 2026.01.12 | ₩409,656 | ₩412,997 | ₩400,086 | ₩402,478 | -1.75% | 159.6만 |
|---|
| 2026.01.09 | ₩408,680 | ₩417,408 | ₩405,833 | ₩416,338 | +1.87% | 176.7만 |
|---|
| 2026.01.08 | ₩403,641 | ₩420,161 | ₩400,447 | ₩406,755 | +0.77% | 265.3만 |
|---|
| 2026.01.07 | ₩395,488 | ₩405,980 | ₩394,726 | ₩404,202 | +2.20% | 236.4만 |
|---|
| 2026.01.06 | ₩376,937 | ₩398,268 | ₩376,937 | ₩397,961 | +5.58% | 213.2만 |
|---|
| 2026.01.05 | ₩375,573 | ₩382,711 | ₩369,385 | ₩374,451 | -0.30% | 229만 |
|---|
| 2026.01.02 | ₩372,232 | ₩380,813 | ₩370,548 | ₩378,594 | +1.71% | 134만 |
|---|
| 2025.12.31 | ₩376,937 | ₩376,937 | ₩372,312 | ₩372,793 | -1.10% | 102.6만 |
|---|
| 2025.12.30 | ₩377,070 | ₩378,287 | ₩375,333 | ₩376,509 | -0.15% | 92.1만 |
|---|
| 2025.12.29 | ₩380,986 | ₩381,321 | ₩374,678 | ₩377,832 | -0.83% | 130.4만 |
|---|
| 2025.12.26 | ₩391,318 | ₩392,414 | ₩380,104 | ₩381,815 | -2.43% | 98.6만 |
|---|
| 2025.12.24 | ₩390,276 | ₩394,593 | ₩389,634 | ₩393,109 | +0.73% | 58.5만 |
|---|
| 2025.12.23 | ₩401,636 | ₩406,314 | ₩389,634 | ₩390,663 | -2.73% | 171.3만 |
|---|
| 2025.12.22 | ₩394,285 | ₩403,053 | ₩393,563 | ₩401,944 | +1.94% | 198.9만 |
|---|
| 2025.12.19 | ₩381,227 | ₩401,823 | ₩380,746 | ₩392,401 | +2.93% | 477.5만 |
|---|
| 2025.12.18 | ₩383,593 | ₩388,792 | ₩380,986 | ₩383,232 | -0.09% | 231.9만 |
|---|
| 2025.12.17 | ₩378,220 | ₩388,217 | ₩378,220 | ₩380,759 | +0.67% | 256.8만 |
|---|
| 2025.12.16 | ₩384,114 | ₩388,364 | ₩375,480 | ₩376,255 | -2.05% | 217.7만 |
|---|
| 2025.12.15 | ₩375,039 | ₩390,169 | ₩374,517 | ₩383,887 | +2.36% | 323.5만 |
|---|
| 2025.12.12 | ₩376,081 | ₩377,578 | ₩369,719 | ₩372,713 | -0.90% | 213.6만 |
|---|
| 2025.12.11 | ₩352,571 | ₩376,415 | ₩351,769 | ₩373,836 | +6.03% | 446.7만 |
|---|
| 2025.12.10 | ₩334,127 | ₩351,970 | ₩327,791 | ₩348,013 | +4.16% | 295.3만 |
|---|
| 2025.12.09 | ₩332,309 | ₩336,960 | ₩327,591 | ₩331,895 | -0.12% | 205.5만 |
|---|
| 2025.12.08 | ₩343,255 | ₩344,164 | ₩331,093 | ₩337,361 | -1.72% | 284만 |
|---|
| 2025.12.05 | ₩347,278 | ₩347,840 | ₩342,159 | ₩344,378 | -0.84% | 239만 |
|---|
| 2025.12.04 | ₩350,393 | ₩352,585 | ₩345,180 | ₩346,530 | -1.10% | 259.9만 |
|---|
| 2025.12.03 | ₩352,050 | ₩360,149 | ₩351,382 | ₩355,218 | +0.90% | 144.6만 |
|---|
| 2025.12.02 | ₩357,597 | ₩358,933 | ₩346,463 | ₩354,295 | -0.92% | 210.6만 |
|---|
| 2025.12.01 | ₩350,847 | ₩360,296 | ₩348,842 | ₩356,327 | +1.56% | 152.6만 |
|---|
| 2025.11.28 | ₩356,862 | ₩359,388 | ₩354,937 | ₩355,859 | -0.28% | 64.8만 |
|---|
| 2025.11.26 | ₩356,140 | ₩359,348 | ₩353,801 | ₩355,137 | -0.28% | 151.8만 |
|---|
| 2025.11.25 | ₩347,519 | ₩363,878 | ₩344,832 | ₩356,073 | +2.46% | 520.2만 |
|---|
| 2025.11.24 | ₩353,346 | ₩358,572 | ₩332,803 | ₩341,585 | -3.33% | 555만 |
|---|
| 2025.11.21 | ₩341,491 | ₩357,623 | ₩339,700 | ₩352,972 | +3.36% | 279.9만 |
|---|
| 2025.11.20 | ₩345,969 | ₩352,050 | ₩337,562 | ₩337,775 | -2.37% | 181.7만 |
|---|
| 2025.11.19 | ₩340,676 | ₩344,271 | ₩336,813 | ₩342,159 | +0.44% | 259만 |
|---|
| 2025.11.18 | ₩332,977 | ₩339,139 | ₩330,785 | ₩336,038 | +0.92% | 157.2만 |
|---|
| 2025.11.17 | ₩336,332 | ₩337,268 | ₩326,722 | ₩329,743 | -1.96% | 221.7만 |
|---|
| 2025.11.14 | ₩336,626 | ₩340,302 | ₩329,676 | ₩337,976 | +0.40% | 180.4만 |
|---|
| 2025.11.13 | ₩352,611 | ₩356,487 | ₩340,542 | ₩341,839 | -3.06% | 153.3만 |
|---|
| 2025.11.12 | ₩352,972 | ₩361,633 | ₩351,328 | ₩352,090 | -0.25% | 138.4만 |
|---|
| 2025.11.11 | ₩353,533 | ₩357,543 | ₩349,123 | ₩352,250 | -0.36% | 249.9만 |
|---|
| 2025.11.10 | ₩346,931 | ₩354,830 | ₩342,373 | ₩354,162 | +2.08% | 262.6만 |
|---|
| 2025.11.07 | ₩336,813 | ₩344,472 | ₩335,771 | ₩342,173 | +1.59% | 189.4만 |
|---|
| 2025.11.06 | ₩340,823 | ₩343,068 | ₩337,268 | ₩338,912 | -0.56% | 166.1만 |
|---|
| 2025.11.05 | ₩344,044 | ₩351,368 | ₩342,306 | ₩343,001 | -0.30% | 199.2만 |
|---|
| 2025.11.04 | ₩355,993 | ₩357,530 | ₩342,240 | ₩344,004 | -3.37% | 381.6만 |
|---|
| 2025.11.03 | ₩381,828 | ₩383,700 | ₩370,361 | ₩371,296 | -2.76% | 246.7만 |
|---|
| 2025.10.31 | ₩380,291 | ₩387,709 | ₩378,955 | ₩383,365 | +0.81% | 199.9만 |
|---|
| 2025.10.30 | ₩370,214 | ₩388,698 | ₩367,835 | ₩380,291 | +2.72% | 314.8만 |
|---|
| 2025.10.29 | ₩387,616 | ₩390,864 | ₩374,264 | ₩374,304 | -3.43% | 418.8만 |
|---|
| 2025.10.28 | ₩395,141 | ₩399,364 | ₩383,619 | ₩391,545 | -0.91% | 859.7만 |
|---|
| 2025.10.27 | ₩429,036 | ₩430,346 | ₩421,685 | ₩428,047 | -0.23% | 264.5만 |
|---|
| 2025.10.24 | ₩426,764 | ₩431,642 | ₩420,656 | ₩422,954 | -0.89% | 122.3만 |
|---|
| 2025.10.23 | ₩422,968 | ₩427,325 | ₩416,151 | ₩423,529 | +0.13% | 118.8만 |
|---|
| 2025.10.22 | ₩425,547 | ₩430,827 | ₩418,958 | ₩424,999 | -0.13% | 164.2만 |
|---|
| 2025.10.21 | ₩408,279 | ₩424,745 | ₩406,261 | ₩423,395 | +3.70% | 169.2만 |
|---|
| 2025.10.20 | ₩404,149 | ₩409,575 | ₩402,973 | ₩404,764 | +0.15% | 111.3만 |
|---|
| 2025.10.17 | ₩402,037 | ₩404,951 | ₩396,090 | ₩401,382 | -0.16% | 183만 |
|---|
| 2025.10.16 | ₩415,002 | ₩416,018 | ₩398,161 | ₩398,977 | -3.86% | 264.1만 |
|---|
| 2025.10.15 | ₩422,861 | ₩425,775 | ₩413,973 | ₩415,884 | -1.65% | 108.7만 |
|---|
| 2025.10.14 | ₩404,978 | ₩424,612 | ₩402,973 | ₩419,493 | +3.58% | 155.6만 |
|---|
| 2025.10.13 | ₩412,021 | ₩416,338 | ₩408,132 | ₩409,281 | -0.66% | 133.8만 |
|---|
| 2025.10.10 | ₩410,297 | ₩418,611 | ₩405,405 | ₩407,143 | -0.77% | 141.4만 |
|---|