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 | ₩376,323 | ₩378,392 | ₩370,985 | ₩376,670 | +0.09% | 159.2만 |
| 2026.10.08 | ₩370,532 | ₩378,405 | ₩369,798 | ₩375,536 | +1.35% | 196.2만 |
| 2026.10.07 | ₩380,340 | ₩384,517 | ₩375,136 | ₩376,750 | -0.94% | 241.6만 |
| 2026.10.06 | ₩373,387 | ₩385,892 | ₩370,985 | ₩385,371 | +3.21% | 235.7만 |
| 2026.10.05 | ₩369,691 | ₩369,758 | ₩359,896 | ₩367,022 | -0.72% | 302.6만 |
| 2026.10.02 | ₩367,222 | ₩372,987 | ₩362,391 | ₩370,638 | +0.93% | 341.9만 |
| 2026.10.01 | ₩355,132 | ₩361,457 | ₩351,262 | ₩360,296 | +1.45% | 309.4만 |
| 2026.09.30 | ₩347,232 | ₩359,843 | ₩345,630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩354,785 |
| +2.18% |
| 428.7만 |
| 2026.09.29 | ₩343,228 | ₩349,620 | ₩339,238 | ₩347,859 | +1.35% | 403.9만 |
|---|
| 2026.09.28 | ₩328,282 | ₩333,260 | ₩320,542 | ₩323,731 | -1.39% | 336.5만 |
|---|
| 2026.09.25 | ₩322,677 | ₩328,616 | ₩315,898 | ₩323,878 | +0.37% | 269.2만 |
|---|
| 2026.09.24 | ₩312,669 | ₩324,519 | ₩309,599 | ₩318,914 | +2.00% | 547.4만 |
|---|
| 2026.09.23 | ₩315,124 | ₩316,445 | ₩296,548 | ₩307,331 | -2.47% | 759.2만 |
|---|
| 2026.09.22 | ₩345,630 | ₩349,180 | ₩308,305 | ₩313,456 | -9.31% | 840만 |
|---|
| 2026.09.21 | ₩334,287 | ₩336,489 | ₩328,682 | ₩333,954 | -0.10% | 221.5만 |
|---|
| 2026.09.18 | ₩333,620 | ₩335,568 | ₩327,028 | ₩328,029 | -1.68% | 319.8만 |
|---|
| 2026.09.17 | ₩343,335 | ₩344,563 | ₩333,246 | ₩333,273 | -2.93% | 180.8만 |
|---|
| 2026.09.16 | ₩334,954 | ₩342,908 | ₩332,606 | ₩338,851 | +1.16% | 230.7만 |
|---|
| 2026.09.15 | ₩342,147 | ₩343,135 | ₩331,805 | ₩332,686 | -2.77% | 188.5만 |
|---|
| 2026.09.14 | ₩341,627 | ₩343,909 | ₩337,276 | ₩340,746 | -0.26% | 216.1만 |
|---|
| 2026.09.11 | ₩352,303 | ₩352,703 | ₩346,751 | ₩347,152 | -1.46% | 156.9만 |
|---|
| 2026.09.10 | ₩344,736 | ₩351,595 | ₩342,574 | ₩345,644 | +0.26% | 217.8만 |
|---|
| 2026.09.09 | ₩348,299 | ₩350,301 | ₩344,096 | ₩346,645 | -0.48% | 241.2만 |
|---|
| 2026.09.08 | ₩350,968 | ₩361,417 | ₩350,955 | ₩352,970 | +0.57% | 280.4만 |
|---|
| 2026.09.04 | ₩353,917 | ₩355,692 | ₩352,329 | ₩353,891 | -0.01% | 148.6만 |
|---|
| 2026.09.03 | ₩355,759 | ₩356,706 | ₩349,687 | ₩354,371 | -0.39% | 231.8만 |
|---|
| 2026.09.02 | ₩357,801 | ₩363,005 | ₩353,824 | ₩354,438 | -0.94% | 176.3만 |
|---|
| 2026.09.01 | ₩356,480 | ₩358,975 | ₩351,702 | ₩354,571 | -0.54% | 201.1만 |
|---|
| 2026.08.31 | ₩369,651 | ₩371,799 | ₩356,907 | ₩358,628 | -2.98% | 276.4만 |
|---|
| 2026.08.28 | ₩381,661 | ₩383,690 | ₩372,867 | ₩372,867 | -2.30% | 110.8만 |
|---|
| 2026.08.27 | ₩386,319 | ₩388,334 | ₩378,298 | ₩380,060 | -1.62% | 134만 |
|---|
| 2026.08.26 | ₩391,003 | ₩395,647 | ₩386,639 | ₩386,999 | -1.02% | 112.2만 |
|---|
| 2026.08.25 | ₩396,554 | ₩396,648 | ₩387,880 | ₩390,055 | -1.64% | 121.7만 |
|---|
| 2026.08.24 | ₩394,873 | ₩398,823 | ₩386,279 | ₩391,003 | -0.98% | 160.7만 |
|---|
| 2026.08.21 | ₩387,413 | ₩392,751 | ₩385,905 | ₩389,668 | +0.58% | 148.8만 |
|---|
| 2026.08.20 | ₩395,126 | ₩395,700 | ₩379,326 | ₩383,823 | -2.86% | 198.8만 |
|---|
| 2026.08.19 | ₩402,893 | ₩405,976 | ₩399,170 | ₩401,091 | -0.45% | 166.8만 |
|---|
| 2026.08.18 | ₩399,010 | ₩404,000 | ₩396,527 | ₩400,344 | +0.33% | 130만 |
|---|
| 2026.08.17 | ₩403,894 | ₩407,310 | ₩400,104 | ₩402,733 | -0.29% | 156.8만 |
|---|
| 2026.08.14 | ₩411,687 | ₩417,692 | ₩406,883 | ₩407,016 | -1.13% | 142.5만 |
|---|
| 2026.08.13 | ₩412,688 | ₩418,359 | ₩409,939 | ₩413,529 | +0.20% | 146.1만 |
|---|
| 2026.08.12 | ₩411,020 | ₩413,355 | ₩404,614 | ₩411,020 | 0.00% | 132.5만 |
|---|
| 2026.08.11 | ₩416,358 | ₩416,358 | ₩404,334 | ₩409,886 | -1.55% | 181.5만 |
|---|
| 2026.08.10 | ₩420,361 | ₩423,030 | ₩409,859 | ₩411,020 | -2.22% | 187.9만 |
|---|
| 2026.08.07 | ₩431,491 | ₩433,719 | ₩424,645 | ₩427,034 | -1.03% | 116.2만 |
|---|
| 2026.08.06 | ₩431,998 | ₩437,643 | ₩427,514 | ₩427,768 | -0.98% | 120.1만 |
|---|
| 2026.08.05 | ₩439,031 | ₩441,339 | ₩434,026 | ₩436,935 | -0.48% | 152.9만 |
|---|
| 2026.08.04 | ₩439,778 | ₩445,716 | ₩432,372 | ₩434,694 | -1.16% | 152.3만 |
|---|
| 2026.08.03 | ₩437,309 | ₩440,645 | ₩430,437 | ₩432,372 | -1.13% | 198.7만 |
|---|
| 2026.07.31 | ₩428,542 | ₩428,542 | ₩422,296 | ₩424,765 | -0.88% | 194.9만 |
|---|
| 2026.07.30 | ₩425,699 | ₩431,704 | ₩415,490 | ₩429,622 | +0.92% | 213.9만 |
|---|
| 2026.07.29 | ₩422,483 | ₩438,870 | ₩421,149 | ₩431,811 | +2.21% | 268.7만 |
|---|
| 2026.07.28 | ₩403,947 | ₩433,146 | ₩391,203 | ₩430,370 | +6.54% | 344만 |
|---|
| 2026.07.27 | ₩401,692 | ₩409,819 | ₩385,945 | ₩407,070 | +1.34% | 414.8만 |
|---|
| 2026.07.24 | ₩381,394 | ₩400,798 | ₩379,740 | ₩391,723 | +2.71% | 296.5만 |
|---|
| 2026.07.23 | ₩372,467 | ₩382,395 | ₩371,840 | ₩378,205 | +1.54% | 535.4만 |
|---|
| 2026.07.22 | ₩380,994 | ₩386,292 | ₩377,324 | ₩381,461 | +0.12% | 166.7만 |
|---|
| 2026.07.21 | ₩383,516 | ₩386,012 | ₩379,032 | ₩384,197 | +0.18% | 133.9만 |
|---|
| 2026.07.20 | ₩385,785 | ₩389,361 | ₩375,456 | ₩381,875 | -1.01% | 239.8만 |
|---|
| 2026.07.17 | ₩382,208 | ₩390,656 | ₩380,500 | ₩382,942 | +0.19% | 235.7만 |
|---|
| 2026.07.16 | ₩388,867 | ₩393,672 | ₩384,410 | ₩392,270 | +0.88% | 179.5만 |
|---|
| 2026.07.15 | ₩383,129 | ₩396,274 | ₩378,378 | ₩389,895 | +1.77% | 219.8만 |
|---|
| 2026.07.14 | ₩382,128 | ₩386,999 | ₩377,164 | ₩377,778 | -1.14% | 226.3만 |
|---|
| 2026.07.13 | ₩381,848 | ₩400,010 | ₩380,220 | ₩385,144 | +0.86% | 361.6만 |
|---|
| 2026.07.10 | ₩387,013 | ₩387,840 | ₩379,393 | ₩380,821 | -1.60% | 115만 |
|---|
| 2026.07.09 | ₩378,098 | ₩388,120 | ₩377,351 | ₩384,437 | +1.68% | 150.5만 |
|---|
| 2026.07.08 | ₩373,321 | ₩377,978 | ₩370,985 | ₩374,922 | +0.43% | 223.3만 |
|---|
| 2026.07.07 | ₩381,675 | ₩385,811 | ₩370,719 | ₩376,670 | -1.31% | 266.5만 |
|---|
| 2026.07.06 | ₩394,993 | ₩399,010 | ₩380,767 | ₩384,037 | -2.77% | 214.8만 |
|---|
| 2026.07.02 | ₩409,685 | ₩414,970 | ₩391,630 | ₩395,406 | -3.49% | 212.4만 |
|---|
| 2026.07.01 | ₩423,858 | ₩427,421 | ₩408,725 | ₩408,751 | -3.56% | 218.5만 |
|---|
| 2026.06.30 | ₩426,393 | ₩428,368 | ₩419,601 | ₩423,737 | -0.62% | 212.6만 |
|---|
| 2026.06.29 | ₩425,699 | ₩436,188 | ₩422,323 | ₩428,955 | +0.76% | 207.1만 |
|---|
| 2026.06.26 | ₩429,155 | ₩436,815 | ₩424,351 | ₩424,538 | -1.08% | 723.4만 |
|---|
| 2026.06.25 | ₩429,943 | ₩444,902 | ₩425,712 | ₩430,570 | +0.15% | 165.5만 |
|---|
| 2026.06.24 | ₩420,415 | ₩438,457 | ₩416,371 | ₩428,301 | +1.88% | 230.5만 |
|---|
| 2026.06.23 | ₩389,655 | ₩414,943 | ₩372,627 | ₩413,062 | +6.01% | 433.4만 |
|---|
| 2026.06.22 | ₩415,330 | ₩420,988 | ₩410,553 | ₩412,835 | -0.60% | 205.7만 |
|---|
| 2026.06.18 | ₩414,436 | ₩421,576 | ₩411,153 | ₩417,038 | +0.63% | 366.3만 |
|---|
| 2026.06.17 | ₩415,037 | ₩423,030 | ₩401,452 | ₩402,306 | -3.07% | 222.6만 |
|---|
| 2026.06.16 | ₩421,696 | ₩426,300 | ₩416,344 | ₩417,479 | -1.00% | 188.1만 |
|---|
| 2026.06.15 | ₩411,020 | ₩421,002 | ₩411,020 | ₩418,586 | +1.84% | 304.9만 |
|---|
| 2026.06.12 | ₩385,665 | ₩393,378 | ₩378,258 | ₩392,844 | +1.86% | 200.4만 |
|---|
| 2026.06.11 | ₩356,666 | ₩384,664 | ₩355,439 | ₩384,277 | +7.74% | 266.3만 |
|---|
| 2026.06.10 | ₩370,572 | ₩371,159 | ₩354,985 | ₩358,615 | -3.23% | 169만 |
|---|
| 2026.06.09 | ₩366,728 | ₩379,152 | ₩360,056 | ₩376,670 | +2.71% | 267.9만 |
|---|
| 2026.06.08 | ₩371,653 | ₩377,338 | ₩362,405 | ₩362,979 | -2.33% | 226.1만 |
|---|
| 2026.06.05 | ₩389,615 | ₩396,341 | ₩373,107 | ₩373,654 | -4.10% | 269.7만 |
|---|
| 2026.06.04 | ₩386,999 | ₩398,783 | ₩378,098 | ₩391,376 | +1.13% | 265.6만 |
|---|
| 2026.06.03 | ₩383,476 | ₩393,672 | ₩380,327 | ₩382,222 | -0.33% | 207.5만 |
|---|
| 2026.06.02 | ₩386,559 | ₩392,337 | ₩381,234 | ₩388,067 | +0.39% | 277.4만 |
|---|
| 2026.06.01 | ₩373,641 | ₩391,136 | ₩367,449 | ₩385,731 | +3.24% | 288.1만 |
|---|
| 2026.05.29 | ₩377,685 | ₩384,597 | ₩373,668 | ₩379,833 | +0.57% | 423.4만 |
|---|
| 2026.05.28 | ₩362,018 | ₩376,630 | ₩361,644 | ₩375,376 | +3.69% | 290만 |
|---|
| 2026.05.27 | ₩366,195 | ₩375,603 | ₩363,646 | ₩367,209 | +0.28% | 334.1만 |
|---|
| 2026.05.26 | ₩347,098 | ₩358,455 | ₩345,137 | ₩357,254 | +2.93% | 435.3만 |
|---|
| 2026.05.22 | ₩346,044 | ₩349,287 | ₩340,292 | ₩341,760 | -1.24% | 318만 |
|---|
| 2026.05.21 | ₩329,883 | ₩349,821 | ₩326,761 | ₩347,392 | +5.31% | 339.6만 |
|---|
| 2026.05.20 | ₩322,277 | ₩343,282 | ₩309,733 | ₩338,811 | +5.13% | 664.4만 |
|---|
| 2026.05.19 | ₩333,620 | ₩333,633 | ₩321,850 | ₩329,883 | -1.12% | 366.9만 |
|---|
| 2026.05.18 | ₩348,953 | ₩352,249 | ₩335,889 | ₩337,076 | -3.40% | 263.8만 |
|---|
| 2026.05.15 | ₩351,742 | ₩352,169 | ₩345,710 | ₩347,352 | -1.25% | 211.5만 |
|---|
| 2026.05.14 | ₩363,966 | ₩367,342 | ₩352,877 | ₩354,144 | -2.70% | 166.3만 |
|---|
| 2026.05.13 | ₩345,644 | ₩353,651 | ₩342,428 | ₩352,570 | +2.00% | 201.5만 |
|---|
| 2026.05.12 | ₩353,250 | ₩353,304 | ₩344,296 | ₩344,456 | -2.49% | 225.9만 |
|---|
| 2026.05.11 | ₩362,004 | ₩362,004 | ₩349,100 | ₩351,582 | -2.88% | 220.8만 |
|---|
| 2026.05.08 | ₩374,789 | ₩378,805 | ₩364,954 | ₩367,302 | -2.00% | 229.6만 |
|---|
| 2026.05.07 | ₩383,076 | ₩385,478 | ₩374,789 | ₩374,815 | -2.16% | 399만 |
|---|
| 2026.05.06 | ₩373,694 | ₩384,664 | ₩367,049 | ₩383,103 | +2.52% | 368.1만 |
|---|
| 2026.05.05 | ₩348,886 | ₩352,970 | ₩344,963 | ₩352,276 | +0.97% | 177.7만 |
|---|
| 2026.05.04 | ₩348,406 | ₩356,226 | ₩342,428 | ₩346,271 | -0.61% | 308.1만 |
|---|
| 2026.05.01 | ₩354,665 | ₩362,818 | ₩345,083 | ₩354,371 | -0.08% | 260만 |
|---|
| 2026.04.30 | ₩357,654 | ₩375,523 | ₩349,687 | ₩351,982 | -1.59% | 522만 |
|---|
| 2026.04.29 | ₩339,425 | ₩344,469 | ₩334,127 | ₩338,971 | -0.13% | 431.4만 |
|---|
| 2026.04.28 | ₩341,440 | ₩346,925 | ₩339,332 | ₩341,480 | +0.01% | 213만 |
|---|
| 2026.04.27 | ₩349,660 | ₩354,144 | ₩343,896 | ₩345,457 | -1.20% | 246.6만 |
|---|
| 2026.04.24 | ₩348,299 | ₩356,159 | ₩344,990 | ₩354,758 | +1.85% | 174.3만 |
|---|
| 2026.04.23 | ₩352,983 | ₩359,856 | ₩345,070 | ₩347,539 | -1.54% | 197.6만 |
|---|
| 2026.04.22 | ₩362,992 | ₩362,992 | ₩352,436 | ₩354,491 | -2.34% | 236.1만 |
|---|
| 2026.04.21 | ₩374,322 | ₩379,313 | ₩360,830 | ₩362,271 | -3.22% | 230만 |
|---|
| 2026.04.20 | ₩372,587 | ₩377,111 | ₩366,315 | ₩376,684 | +1.10% | 238.2만 |
|---|
| 2026.04.17 | ₩377,644 | ₩394,112 | ₩375,323 | ₩380,967 | +0.88% | 546만 |
|---|
| 2026.04.16 | ₩378,779 | ₩383,917 | ₩353,824 | ₩354,905 | -6.30% | 314.6만 |
|---|
| 2026.04.15 | ₩376,417 | ₩379,246 | ₩369,678 | ₩376,737 | +0.09% | 190.6만 |
|---|
| 2026.04.14 | ₩379,726 | ₩381,394 | ₩374,095 | ₩375,696 | -1.06% | 186.8만 |
|---|
| 2026.04.13 | ₩361,644 | ₩377,017 | ₩360,310 | ₩376,871 | +4.21% | 214.2만 |
|---|
| 2026.04.10 | ₩368,703 | ₩375,416 | ₩364,727 | ₩369,571 | +0.24% | 182.8만 |
|---|
| 2026.04.09 | ₩366,168 | ₩374,081 | ₩360,897 | ₩368,170 | +0.55% | 207.7만 |
|---|
| 2026.04.08 | ₩392,791 | ₩406,216 | ₩370,652 | ₩372,667 | -5.12% | 397.4만 |
|---|
| 2026.04.07 | ₩361,431 | ₩362,098 | ₩350,047 | ₩357,254 | -1.16% | 227.9만 |
|---|
| 2026.04.06 | ₩362,979 | ₩370,945 | ₩358,335 | ₩367,916 | +1.36% | 175.3만 |
|---|
| 2026.04.02 | ₩362,698 | ₩374,041 | ₩355,105 | ₩365,100 | +0.66% | 224.3만 |
|---|
| 2026.04.01 | ₩377,458 | ₩380,994 | ₩370,985 | ₩376,403 | -0.28% | 227.2만 |
|---|
| 2026.03.31 | ₩356,920 | ₩369,077 | ₩351,635 | ₩367,222 | +2.89% | 265만 |
|---|
| 2026.03.30 | ₩351,742 | ₩358,481 | ₩347,966 | ₩348,793 | -0.84% | 172.8만 |
|---|
| 2026.03.27 | ₩360,163 | ₩364,607 | ₩348,166 | ₩349,367 | -3.00% | 221.8만 |
|---|
| 2026.03.26 | ₩367,876 | ₩374,722 | ₩364,567 | ₩365,648 | -0.61% | 188만 |
|---|
| 2026.03.25 | ₩374,989 | ₩379,980 | ₩368,623 | ₩372,333 | -0.71% | 151.9만 |
|---|
| 2026.03.24 | ₩364,847 | ₩369,651 | ₩359,776 | ₩364,834 | -0.00% | 195.5만 |
|---|
| 2026.03.23 | ₩369,197 | ₩377,965 | ₩365,527 | ₩372,267 | +0.83% | 353.4만 |
|---|
| 2026.03.20 | ₩362,979 | ₩362,979 | ₩348,179 | ₩351,836 | -3.07% | 418.9만 |
|---|
| 2026.03.19 | ₩358,628 | ₩368,263 | ₩354,825 | ₩362,979 | +1.21% | 224.5만 |
|---|
| 2026.03.18 | ₩366,982 | ₩369,838 | ₩358,561 | ₩359,669 | -1.99% | 227만 |
|---|
| 2026.03.17 | ₩380,794 | ₩382,235 | ₩370,759 | ₩370,852 | -2.61% | 200.1만 |
|---|
| 2026.03.16 | ₩373,654 | ₩381,434 | ₩370,118 | ₩374,735 | +0.29% | 244.3만 |
|---|
| 2026.03.13 | ₩362,031 | ₩370,318 | ₩358,988 | ₩363,699 | +0.46% | 224.8만 |
|---|
| 2026.03.12 | ₩374,989 | ₩374,989 | ₩354,304 | ₩355,626 | -5.16% | 264.2만 |
|---|
| 2026.03.11 | ₩381,795 | ₩386,706 | ₩374,989 | ₩382,355 | +0.15% | 174.9만 |
|---|
| 2026.03.10 | ₩382,329 | ₩391,923 | ₩373,961 | ₩380,367 | -0.51% | 288.9만 |
|---|
| 2026.03.09 | ₩357,681 | ₩388,841 | ₩341,840 | ₩387,733 | +8.40% | 546.4만 |
|---|
| 2026.03.06 | ₩361,337 | ₩372,907 | ₩353,904 | ₩371,092 | +2.70% | 393.7만 |
|---|
| 2026.03.05 | ₩380,620 | ₩385,945 | ₩370,719 | ₩377,738 | -0.76% | 309.2만 |
|---|
| 2026.03.04 | ₩405,455 | ₩408,845 | ₩381,755 | ₩383,276 | -5.47% | 207.6만 |
|---|
| 2026.03.03 | ₩385,678 | ₩406,870 | ₩381,915 | ₩402,092 | +4.26% | 364.3만 |
|---|
| 2026.03.02 | ₩389,601 | ₩405,482 | ₩381,141 | ₩401,465 | +3.05% | 401.8만 |
|---|
| 2026.02.27 | ₩412,901 | ₩420,188 | ₩409,499 | ₩414,970 | +0.50% | 298.7만 |
|---|
| 2026.02.26 | ₩419,040 | ₩428,582 | ₩419,040 | ₩425,619 | +1.57% | 245만 |
|---|
| 2026.02.25 | ₩426,126 | ₩428,328 | ₩415,664 | ₩417,692 | -1.98% | 194.6만 |
|---|
| 2026.02.24 | ₩403,707 | ₩425,366 | ₩400,811 | ₩422,363 | +4.62% | 298.3만 |
|---|
| 2026.02.23 | ₩420,254 | ₩428,795 | ₩401,358 | ₩403,867 | -3.90% | 271.7만 |
|---|
| 2026.02.20 | ₩412,661 | ₩423,671 | ₩410,046 | ₩420,481 | +1.90% | 164.2만 |
|---|
| 2026.02.19 | ₩422,043 | ₩425,032 | ₩410,406 | ₩414,156 | -1.87% | 176.6만 |
|---|
| 2026.02.18 | ₩427,968 | ₩436,695 | ₩422,470 | ₩425,459 | -0.59% | 172.7만 |
|---|
| 2026.02.17 | ₩432,372 | ₩441,232 | ₩427,527 | ₩432,011 | -0.08% | 228.2만 |
|---|
| 2026.02.13 | ₩439,578 | ₩443,728 | ₩425,699 | ₩426,513 | -2.97% | 239.3만 |
|---|
| 2026.02.12 | ₩452,282 | ₩463,238 | ₩438,443 | ₩444,115 | -1.81% | 202.7만 |
|---|
| 2026.02.11 | ₩464,252 | ₩467,842 | ₩441,860 | ₩445,383 | -4.06% | 274만 |
|---|
| 2026.02.10 | ₩465,266 | ₩475,595 | ₩462,411 | ₩463,465 | -0.39% | 194.6만 |
|---|
| 2026.02.09 | ₩460,396 | ₩466,080 | ₩455,792 | ₩464,439 | +0.88% | 197.2만 |
|---|
| 2026.02.06 | ₩439,418 | ₩464,666 | ₩439,044 | ₩464,399 | +5.69% | 178.8만 |
|---|
| 2026.02.05 | ₩437,056 | ₩451,428 | ₩432,105 | ₩435,161 | -0.43% | 195.4만 |
|---|
| 2026.02.04 | ₩440,378 | ₩443,915 | ₩428,448 | ₩438,577 | -0.41% | 166.3만 |
|---|
| 2026.02.03 | ₩444,916 | ₩453,510 | ₩433,960 | ₩435,427 | -2.13% | 229.2만 |
|---|
| 2026.02.02 | ₩436,348 | ₩454,631 | ₩433,146 | ₩445,783 | +2.16% | 216.8만 |
|---|
| 2026.01.30 | ₩450,440 | ₩455,485 | ₩425,032 | ₩433,239 | -3.82% | 335.4만 |
|---|
| 2026.01.29 | ₩421,896 | ₩469,163 | ₩419,080 | ₩461,703 | +9.44% | 771.4만 |
|---|
| 2026.01.28 | ₩389,775 | ₩404,347 | ₩388,507 | ₩389,134 | -0.16% | 374.7만 |
|---|
| 2026.01.27 | ₩392,417 | ₩393,458 | ₩385,625 | ₩387,773 | -1.18% | 229.7만 |
|---|
| 2026.01.26 | ₩383,863 | ₩392,177 | ₩382,929 | ₩391,203 | +1.91% | 228.4만 |
|---|
| 2026.01.23 | ₩378,912 | ₩384,504 | ₩375,136 | ₩381,808 | +0.76% | 244.2만 |
|---|
| 2026.01.22 | ₩376,323 | ₩383,249 | ₩374,081 | ₩381,061 | +1.26% | 234.9만 |
|---|
| 2026.01.21 | ₩362,285 | ₩372,320 | ₩360,977 | ₩370,678 | +2.32% | 227.5만 |
|---|
| 2026.01.20 | ₩356,306 | ₩365,648 | ₩352,823 | ₩360,323 | +1.13% | 291.2만 |
|---|
| 2026.01.16 | ₩369,304 | ₩370,772 | ₩364,473 | ₩368,330 | -0.26% | 207.5만 |
|---|
| 2026.01.15 | ₩376,323 | ₩382,302 | ₩367,929 | ₩371,132 | -1.38% | 161.5만 |
|---|
| 2026.01.14 | ₩381,661 | ₩383,289 | ₩366,181 | ₩372,760 | -2.33% | 310.3만 |
|---|
| 2026.01.13 | ₩392,671 | ₩395,833 | ₩381,408 | ₩389,295 | -0.86% | 250.5만 |
|---|
| 2026.01.12 | ₩409,018 | ₩412,354 | ₩399,463 | ₩401,852 | -1.75% | 159.6만 |
|---|
| 2026.01.09 | ₩408,044 | ₩416,758 | ₩405,202 | ₩415,691 | +1.87% | 176.7만 |
|---|
| 2026.01.08 | ₩403,013 | ₩419,507 | ₩399,824 | ₩406,122 | +0.77% | 265.3만 |
|---|
| 2026.01.07 | ₩394,873 | ₩405,348 | ₩394,112 | ₩403,573 | +2.20% | 236.4만 |
|---|
| 2026.01.06 | ₩376,350 | ₩397,648 | ₩376,350 | ₩397,341 | +5.58% | 213.2만 |
|---|
| 2026.01.05 | ₩374,989 | ₩382,115 | ₩368,810 | ₩373,868 | -0.30% | 229만 |
|---|
| 2026.01.02 | ₩371,653 | ₩380,220 | ₩369,971 | ₩378,005 | +1.71% | 134만 |
|---|
| 2025.12.31 | ₩376,350 | ₩376,350 | ₩371,733 | ₩372,213 | -1.10% | 102.6만 |
|---|
| 2025.12.30 | ₩376,483 | ₩377,698 | ₩374,749 | ₩375,923 | -0.15% | 92.1만 |
|---|
| 2025.12.29 | ₩380,394 | ₩380,727 | ₩374,095 | ₩377,244 | -0.83% | 130.4만 |
|---|
| 2025.12.26 | ₩390,709 | ₩391,803 | ₩379,513 | ₩381,221 | -2.43% | 98.6만 |
|---|
| 2025.12.24 | ₩389,668 | ₩393,979 | ₩389,028 | ₩392,497 | +0.73% | 58.5만 |
|---|
| 2025.12.23 | ₩401,011 | ₩405,682 | ₩389,028 | ₩390,055 | -2.73% | 171.3만 |
|---|
| 2025.12.22 | ₩393,672 | ₩402,426 | ₩392,951 | ₩401,318 | +1.94% | 198.9만 |
|---|
| 2025.12.19 | ₩380,634 | ₩401,198 | ₩380,153 | ₩391,790 | +2.93% | 477.5만 |
|---|
| 2025.12.18 | ₩382,996 | ₩388,187 | ₩380,394 | ₩382,635 | -0.09% | 231.9만 |
|---|
| 2025.12.17 | ₩377,631 | ₩387,613 | ₩377,631 | ₩380,167 | +0.67% | 256.8만 |
|---|
| 2025.12.16 | ₩383,516 | ₩387,760 | ₩374,895 | ₩375,669 | -2.05% | 217.7만 |
|---|
| 2025.12.15 | ₩374,455 | ₩389,561 | ₩373,935 | ₩383,289 | +2.36% | 323.5만 |
|---|
| 2025.12.12 | ₩375,496 | ₩376,991 | ₩369,144 | ₩372,133 | -0.90% | 213.6만 |
|---|
| 2025.12.11 | ₩352,022 | ₩375,830 | ₩351,222 | ₩373,254 | +6.03% | 446.7만 |
|---|
| 2025.12.10 | ₩333,607 | ₩351,422 | ₩327,281 | ₩347,472 | +4.16% | 295.3만 |
|---|
| 2025.12.09 | ₩331,792 | ₩336,436 | ₩327,081 | ₩331,378 | -0.12% | 205.5만 |
|---|
| 2025.12.08 | ₩342,721 | ₩343,629 | ₩330,577 | ₩336,836 | -1.72% | 284만 |
|---|
| 2025.12.05 | ₩346,738 | ₩347,298 | ₩341,627 | ₩343,842 | -0.84% | 239만 |
|---|
| 2025.12.04 | ₩349,847 | ₩352,036 | ₩344,643 | ₩345,991 | -1.10% | 259.9만 |
|---|
| 2025.12.03 | ₩351,502 | ₩359,589 | ₩350,835 | ₩354,665 | +0.90% | 144.6만 |
|---|
| 2025.12.02 | ₩357,040 | ₩358,375 | ₩345,924 | ₩353,744 | -0.92% | 210.6만 |
|---|
| 2025.12.01 | ₩350,301 | ₩359,736 | ₩348,299 | ₩355,772 | +1.56% | 152.6만 |
|---|
| 2025.11.28 | ₩356,306 | ₩358,828 | ₩354,385 | ₩355,305 | -0.28% | 64.8만 |
|---|
| 2025.11.26 | ₩355,586 | ₩358,788 | ₩353,250 | ₩354,585 | -0.28% | 151.8만 |
|---|
| 2025.11.25 | ₩346,978 | ₩363,312 | ₩344,296 | ₩355,519 | +2.46% | 520.2만 |
|---|
| 2025.11.24 | ₩352,796 | ₩358,014 | ₩332,286 | ₩341,053 | -3.33% | 555만 |
|---|
| 2025.11.21 | ₩340,960 | ₩357,067 | ₩339,171 | ₩352,423 | +3.36% | 279.9만 |
|---|
| 2025.11.20 | ₩345,430 | ₩351,502 | ₩337,036 | ₩337,250 | -2.37% | 181.7만 |
|---|
| 2025.11.19 | ₩340,146 | ₩343,735 | ₩336,289 | ₩341,627 | +0.44% | 259만 |
|---|
| 2025.11.18 | ₩332,459 | ₩338,611 | ₩330,270 | ₩335,515 | +0.92% | 157.2만 |
|---|
| 2025.11.17 | ₩335,809 | ₩336,743 | ₩326,214 | ₩329,230 | -1.96% | 221.7만 |
|---|
| 2025.11.14 | ₩336,102 | ₩339,772 | ₩329,163 | ₩337,450 | +0.40% | 180.4만 |
|---|
| 2025.11.13 | ₩352,063 | ₩355,933 | ₩340,012 | ₩341,307 | -3.06% | 153.3만 |
|---|
| 2025.11.12 | ₩352,423 | ₩361,070 | ₩350,781 | ₩351,542 | -0.25% | 138.4만 |
|---|
| 2025.11.11 | ₩352,983 | ₩356,987 | ₩348,580 | ₩351,702 | -0.36% | 249.9만 |
|---|
| 2025.11.10 | ₩346,391 | ₩354,278 | ₩341,840 | ₩353,611 | +2.08% | 262.6만 |
|---|
| 2025.11.07 | ₩336,289 | ₩343,936 | ₩335,248 | ₩341,640 | +1.59% | 189.4만 |
|---|
| 2025.11.06 | ₩340,292 | ₩342,534 | ₩336,743 | ₩338,384 | -0.56% | 166.1만 |
|---|
| 2025.11.05 | ₩343,509 | ₩350,821 | ₩341,774 | ₩342,468 | -0.30% | 199.2만 |
|---|
| 2025.11.04 | ₩355,439 | ₩356,973 | ₩341,707 | ₩343,468 | -3.37% | 381.6만 |
|---|
| 2025.11.03 | ₩381,234 | ₩383,103 | ₩369,784 | ₩370,719 | -2.76% | 246.7만 |
|---|
| 2025.10.31 | ₩379,700 | ₩387,106 | ₩378,365 | ₩382,769 | +0.81% | 199.9만 |
|---|
| 2025.10.30 | ₩369,638 | ₩388,093 | ₩367,262 | ₩379,700 | +2.72% | 314.8만 |
|---|
| 2025.10.29 | ₩387,013 | ₩390,255 | ₩373,681 | ₩373,721 | -3.43% | 418.8만 |
|---|
| 2025.10.28 | ₩394,526 | ₩398,743 | ₩383,022 | ₩390,936 | -0.91% | 859.7만 |
|---|
| 2025.10.27 | ₩428,368 | ₩429,676 | ₩421,028 | ₩427,381 | -0.23% | 264.5만 |
|---|
| 2025.10.24 | ₩426,099 | ₩430,970 | ₩420,001 | ₩422,296 | -0.89% | 122.3만 |
|---|
| 2025.10.23 | ₩422,310 | ₩426,660 | ₩415,504 | ₩422,870 | +0.13% | 118.8만 |
|---|
| 2025.10.22 | ₩424,885 | ₩430,156 | ₩418,306 | ₩424,338 | -0.13% | 164.2만 |
|---|
| 2025.10.21 | ₩407,644 | ₩424,084 | ₩405,629 | ₩422,737 | +3.70% | 169.2만 |
|---|
| 2025.10.20 | ₩403,520 | ₩408,938 | ₩402,346 | ₩404,134 | +0.15% | 111.3만 |
|---|
| 2025.10.17 | ₩401,412 | ₩404,321 | ₩395,473 | ₩400,758 | -0.16% | 183만 |
|---|
| 2025.10.16 | ₩414,356 | ₩415,370 | ₩397,542 | ₩398,356 | -3.86% | 264.1만 |
|---|
| 2025.10.15 | ₩422,203 | ₩425,112 | ₩413,329 | ₩415,237 | -1.65% | 108.7만 |
|---|
| 2025.10.14 | ₩404,347 | ₩423,951 | ₩402,346 | ₩418,840 | +3.58% | 155.6만 |
|---|
| 2025.10.13 | ₩411,380 | ₩415,691 | ₩407,497 | ₩408,644 | -0.66% | 133.8만 |
|---|
| 2025.10.10 | ₩409,659 | ₩417,959 | ₩404,774 | ₩406,509 | -0.77% | 141.4만 |
|---|