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 | ₩377,449 | ₩379,523 | ₩372,095 | ₩377,797 | +0.09% | 159.2만 |
| 2026.10.08 | ₩371,640 | ₩379,537 | ₩370,903 | ₩376,659 | +1.35% | 196.2만 |
| 2026.10.07 | ₩381,477 | ₩385,667 | ₩376,257 | ₩377,877 | -0.94% | 241.6만 |
| 2026.10.06 | ₩374,504 | ₩387,045 | ₩372,095 | ₩386,523 | +3.21% | 235.7만 |
| 2026.10.05 | ₩370,796 | ₩370,863 | ₩360,972 | ₩368,119 | -0.72% | 302.6만 |
| 2026.10.02 | ₩368,320 | ₩374,102 | ₩363,475 | ₩371,747 | +0.93% | 341.9만 |
| 2026.10.01 | ₩356,194 | ₩362,538 | ₩352,312 | ₩361,374 | +1.45% | 309.4만 |
| 2026.09.30 | ₩348,270 | ₩360,918 | ₩346,664 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩355,846 |
| +2.18% |
| 428.7만 |
| 2026.09.29 | ₩344,255 | ₩350,666 | ₩340,252 | ₩348,899 | +1.35% | 403.9만 |
|---|
| 2026.09.28 | ₩329,264 | ₩334,256 | ₩321,500 | ₩324,699 | -1.39% | 336.5만 |
|---|
| 2026.09.25 | ₩323,642 | ₩329,598 | ₩316,843 | ₩324,847 | +0.37% | 269.2만 |
|---|
| 2026.09.24 | ₩313,604 | ₩325,489 | ₩310,525 | ₩319,868 | +2.00% | 547.4만 |
|---|
| 2026.09.23 | ₩316,066 | ₩317,391 | ₩297,435 | ₩308,250 | -2.47% | 759.2만 |
|---|
| 2026.09.22 | ₩346,664 | ₩350,224 | ₩309,227 | ₩314,393 | -9.31% | 840만 |
|---|
| 2026.09.21 | ₩335,287 | ₩337,495 | ₩329,665 | ₩334,952 | -0.10% | 221.5만 |
|---|
| 2026.09.18 | ₩334,618 | ₩336,572 | ₩328,005 | ₩329,009 | -1.68% | 319.8만 |
|---|
| 2026.09.17 | ₩344,362 | ₩345,593 | ₩334,243 | ₩334,270 | -2.93% | 180.8만 |
|---|
| 2026.09.16 | ₩335,956 | ₩343,933 | ₩333,600 | ₩339,864 | +1.16% | 230.7만 |
|---|
| 2026.09.15 | ₩343,170 | ₩344,161 | ₩332,797 | ₩333,681 | -2.77% | 188.5만 |
|---|
| 2026.09.14 | ₩342,648 | ₩344,937 | ₩338,285 | ₩341,765 | -0.26% | 216.1만 |
|---|
| 2026.09.11 | ₩353,356 | ₩353,758 | ₩347,788 | ₩348,190 | -1.46% | 156.9만 |
|---|
| 2026.09.10 | ₩345,767 | ₩352,647 | ₩343,599 | ₩346,677 | +0.26% | 217.8만 |
|---|
| 2026.09.09 | ₩349,341 | ₩351,348 | ₩345,124 | ₩347,681 | -0.48% | 241.2만 |
|---|
| 2026.09.08 | ₩352,018 | ₩362,498 | ₩352,004 | ₩354,025 | +0.57% | 280.4만 |
|---|
| 2026.09.04 | ₩354,976 | ₩356,756 | ₩353,383 | ₩354,949 | -0.01% | 148.6만 |
|---|
| 2026.09.03 | ₩356,823 | ₩357,773 | ₩350,733 | ₩355,431 | -0.39% | 231.8만 |
|---|
| 2026.09.02 | ₩358,871 | ₩364,091 | ₩354,882 | ₩355,498 | -0.94% | 176.3만 |
|---|
| 2026.09.01 | ₩357,545 | ₩360,048 | ₩352,754 | ₩355,631 | -0.54% | 201.1만 |
|---|
| 2026.08.31 | ₩370,756 | ₩372,911 | ₩357,974 | ₩359,700 | -2.98% | 276.4만 |
|---|
| 2026.08.28 | ₩382,802 | ₩384,837 | ₩373,982 | ₩373,982 | -2.30% | 110.8만 |
|---|
| 2026.08.27 | ₩387,474 | ₩389,495 | ₩379,429 | ₩381,196 | -1.62% | 134만 |
|---|
| 2026.08.26 | ₩392,172 | ₩396,830 | ₩387,795 | ₩388,156 | -1.02% | 112.2만 |
|---|
| 2026.08.25 | ₩397,740 | ₩397,833 | ₩389,040 | ₩391,221 | -1.64% | 121.7만 |
|---|
| 2026.08.24 | ₩396,053 | ₩400,015 | ₩387,434 | ₩392,172 | -0.98% | 160.7만 |
|---|
| 2026.08.21 | ₩388,571 | ₩393,925 | ₩387,059 | ₩390,833 | +0.58% | 148.8만 |
|---|
| 2026.08.20 | ₩396,308 | ₩396,883 | ₩380,460 | ₩384,971 | -2.86% | 198.8만 |
|---|
| 2026.08.19 | ₩404,097 | ₩407,189 | ₩400,363 | ₩402,291 | -0.45% | 166.8만 |
|---|
| 2026.08.18 | ₩400,203 | ₩405,208 | ₩397,713 | ₩401,541 | +0.33% | 130만 |
|---|
| 2026.08.17 | ₩405,101 | ₩408,528 | ₩401,300 | ₩403,937 | -0.29% | 156.8만 |
|---|
| 2026.08.14 | ₩412,918 | ₩418,941 | ₩408,099 | ₩408,233 | -1.13% | 142.5만 |
|---|
| 2026.08.13 | ₩413,922 | ₩419,610 | ₩411,165 | ₩414,765 | +0.20% | 146.1만 |
|---|
| 2026.08.12 | ₩412,249 | ₩414,591 | ₩405,824 | ₩412,249 | 0.00% | 132.5만 |
|---|
| 2026.08.11 | ₩417,603 | ₩417,603 | ₩405,543 | ₩411,111 | -1.55% | 181.5만 |
|---|
| 2026.08.10 | ₩421,618 | ₩424,295 | ₩411,084 | ₩412,249 | -2.22% | 187.9만 |
|---|
| 2026.08.07 | ₩432,781 | ₩435,016 | ₩425,915 | ₩428,310 | -1.03% | 116.2만 |
|---|
| 2026.08.06 | ₩433,290 | ₩438,951 | ₩428,792 | ₩429,047 | -0.98% | 120.1만 |
|---|
| 2026.08.05 | ₩440,343 | ₩442,659 | ₩435,324 | ₩438,242 | -0.48% | 152.9만 |
|---|
| 2026.08.04 | ₩441,093 | ₩447,049 | ₩433,664 | ₩435,993 | -1.16% | 152.3만 |
|---|
| 2026.08.03 | ₩438,617 | ₩441,963 | ₩431,723 | ₩433,664 | -1.13% | 198.7만 |
|---|
| 2026.07.31 | ₩429,823 | ₩429,823 | ₩423,559 | ₩426,035 | -0.88% | 194.9만 |
|---|
| 2026.07.30 | ₩426,972 | ₩432,995 | ₩416,733 | ₩430,907 | +0.92% | 213.9만 |
|---|
| 2026.07.29 | ₩423,746 | ₩440,183 | ₩422,408 | ₩433,102 | +2.21% | 268.7만 |
|---|
| 2026.07.28 | ₩405,155 | ₩434,441 | ₩392,372 | ₩431,657 | +6.54% | 344만 |
|---|
| 2026.07.27 | ₩402,893 | ₩411,044 | ₩387,099 | ₩408,287 | +1.34% | 414.8만 |
|---|
| 2026.07.24 | ₩382,535 | ₩401,996 | ₩380,875 | ₩392,894 | +2.71% | 296.5만 |
|---|
| 2026.07.23 | ₩373,580 | ₩383,539 | ₩372,951 | ₩379,336 | +1.54% | 535.4만 |
|---|
| 2026.07.22 | ₩382,133 | ₩387,447 | ₩378,452 | ₩382,602 | +0.12% | 166.7만 |
|---|
| 2026.07.21 | ₩384,663 | ₩387,166 | ₩380,166 | ₩385,346 | +0.18% | 133.9만 |
|---|
| 2026.07.20 | ₩386,938 | ₩390,525 | ₩376,579 | ₩383,017 | -1.01% | 239.8만 |
|---|
| 2026.07.17 | ₩383,351 | ₩391,824 | ₩381,638 | ₩384,087 | +0.19% | 235.7만 |
|---|
| 2026.07.16 | ₩390,030 | ₩394,849 | ₩385,560 | ₩393,443 | +0.88% | 179.5만 |
|---|
| 2026.07.15 | ₩384,275 | ₩397,459 | ₩379,510 | ₩391,061 | +1.77% | 219.8만 |
|---|
| 2026.07.14 | ₩383,271 | ₩388,156 | ₩378,292 | ₩378,907 | -1.14% | 226.3만 |
|---|
| 2026.07.13 | ₩382,990 | ₩401,206 | ₩381,357 | ₩386,296 | +0.86% | 361.6만 |
|---|
| 2026.07.10 | ₩388,170 | ₩389,000 | ₩380,527 | ₩381,959 | -1.60% | 115만 |
|---|
| 2026.07.09 | ₩379,229 | ₩389,281 | ₩378,479 | ₩385,586 | +1.68% | 150.5만 |
|---|
| 2026.07.08 | ₩374,437 | ₩379,108 | ₩372,095 | ₩376,043 | +0.43% | 223.3만 |
|---|
| 2026.07.07 | ₩382,816 | ₩386,965 | ₩371,827 | ₩377,797 | -1.31% | 266.5만 |
|---|
| 2026.07.06 | ₩396,174 | ₩400,203 | ₩381,906 | ₩385,185 | -2.77% | 214.8만 |
|---|
| 2026.07.02 | ₩410,910 | ₩416,211 | ₩392,801 | ₩396,589 | -3.49% | 212.4만 |
|---|
| 2026.07.01 | ₩425,125 | ₩428,699 | ₩409,947 | ₩409,973 | -3.56% | 218.5만 |
|---|
| 2026.06.30 | ₩427,668 | ₩429,649 | ₩420,855 | ₩425,004 | -0.62% | 212.6만 |
|---|
| 2026.06.29 | ₩426,972 | ₩437,492 | ₩423,586 | ₩430,238 | +0.76% | 207.1만 |
|---|
| 2026.06.26 | ₩430,439 | ₩438,121 | ₩425,620 | ₩425,807 | -1.08% | 723.4만 |
|---|
| 2026.06.25 | ₩431,228 | ₩446,233 | ₩426,985 | ₩431,857 | +0.15% | 165.5만 |
|---|
| 2026.06.24 | ₩421,672 | ₩439,768 | ₩417,616 | ₩429,582 | +1.88% | 230.5만 |
|---|
| 2026.06.23 | ₩390,820 | ₩416,184 | ₩373,741 | ₩414,297 | +6.01% | 433.4만 |
|---|
| 2026.06.22 | ₩416,572 | ₩422,247 | ₩411,780 | ₩414,069 | -0.60% | 205.7만 |
|---|
| 2026.06.18 | ₩415,675 | ₩422,836 | ₩412,383 | ₩418,285 | +0.63% | 366.3만 |
|---|
| 2026.06.17 | ₩416,278 | ₩424,295 | ₩402,652 | ₩403,509 | -3.07% | 222.6만 |
|---|
| 2026.06.16 | ₩422,957 | ₩427,574 | ₩417,589 | ₩418,727 | -1.00% | 188.1만 |
|---|
| 2026.06.15 | ₩412,249 | ₩422,261 | ₩412,249 | ₩419,838 | +1.84% | 304.9만 |
|---|
| 2026.06.12 | ₩386,818 | ₩394,554 | ₩379,389 | ₩394,019 | +1.86% | 200.4만 |
|---|
| 2026.06.11 | ₩357,733 | ₩385,814 | ₩356,501 | ₩385,426 | +7.74% | 266.3만 |
|---|
| 2026.06.10 | ₩371,680 | ₩372,269 | ₩356,046 | ₩359,687 | -3.23% | 169만 |
|---|
| 2026.06.09 | ₩367,825 | ₩380,286 | ₩361,133 | ₩377,797 | +2.71% | 267.9만 |
|---|
| 2026.06.08 | ₩372,764 | ₩378,466 | ₩363,488 | ₩364,064 | -2.33% | 226.1만 |
|---|
| 2026.06.05 | ₩390,780 | ₩397,526 | ₩374,223 | ₩374,772 | -4.10% | 269.7만 |
|---|
| 2026.06.04 | ₩388,156 | ₩399,975 | ₩379,229 | ₩392,546 | +1.13% | 265.6만 |
|---|
| 2026.06.03 | ₩384,623 | ₩394,849 | ₩381,464 | ₩383,365 | -0.33% | 207.5만 |
|---|
| 2026.06.02 | ₩387,715 | ₩393,510 | ₩382,374 | ₩389,227 | +0.39% | 277.4만 |
|---|
| 2026.06.01 | ₩374,758 | ₩392,306 | ₩368,548 | ₩386,885 | +3.24% | 288.1만 |
|---|
| 2026.05.29 | ₩378,814 | ₩385,747 | ₩374,785 | ₩380,969 | +0.57% | 423.4만 |
|---|
| 2026.05.28 | ₩363,100 | ₩377,756 | ₩362,725 | ₩376,498 | +3.69% | 290만 |
|---|
| 2026.05.27 | ₩367,290 | ₩376,726 | ₩364,733 | ₩368,307 | +0.28% | 334.1만 |
|---|
| 2026.05.26 | ₩348,136 | ₩359,526 | ₩346,169 | ₩358,322 | +2.93% | 435.3만 |
|---|
| 2026.05.22 | ₩347,079 | ₩350,331 | ₩341,310 | ₩342,782 | -1.24% | 318만 |
|---|
| 2026.05.21 | ₩330,870 | ₩350,867 | ₩327,738 | ₩348,431 | +5.31% | 339.6만 |
|---|
| 2026.05.20 | ₩323,241 | ₩344,308 | ₩310,659 | ₩339,824 | +5.13% | 664.4만 |
|---|
| 2026.05.19 | ₩334,618 | ₩334,631 | ₩322,812 | ₩330,870 | -1.12% | 366.9만 |
|---|
| 2026.05.18 | ₩349,997 | ₩353,303 | ₩336,893 | ₩338,084 | -3.40% | 263.8만 |
|---|
| 2026.05.15 | ₩352,794 | ₩353,222 | ₩346,744 | ₩348,390 | -1.25% | 211.5만 |
|---|
| 2026.05.14 | ₩365,054 | ₩368,441 | ₩353,932 | ₩355,203 | -2.70% | 166.3만 |
|---|
| 2026.05.13 | ₩346,677 | ₩354,708 | ₩343,451 | ₩353,624 | +2.00% | 201.5만 |
|---|
| 2026.05.12 | ₩354,306 | ₩354,360 | ₩345,325 | ₩345,486 | -2.49% | 225.9만 |
|---|
| 2026.05.11 | ₩363,087 | ₩363,087 | ₩350,144 | ₩352,633 | -2.88% | 220.8만 |
|---|
| 2026.05.08 | ₩375,909 | ₩379,938 | ₩366,045 | ₩368,400 | -2.00% | 229.6만 |
|---|
| 2026.05.07 | ₩384,221 | ₩386,630 | ₩375,909 | ₩375,936 | -2.16% | 399만 |
|---|
| 2026.05.06 | ₩374,812 | ₩385,814 | ₩368,146 | ₩384,248 | +2.52% | 368.1만 |
|---|
| 2026.05.05 | ₩349,930 | ₩354,025 | ₩345,994 | ₩353,329 | +0.97% | 177.7만 |
|---|
| 2026.05.04 | ₩349,448 | ₩357,291 | ₩343,451 | ₩347,306 | -0.61% | 308.1만 |
|---|
| 2026.05.01 | ₩355,725 | ₩363,903 | ₩346,115 | ₩355,431 | -0.08% | 260만 |
|---|
| 2026.04.30 | ₩358,723 | ₩376,645 | ₩350,733 | ₩353,035 | -1.59% | 522만 |
|---|
| 2026.04.29 | ₩340,440 | ₩345,499 | ₩335,126 | ₩339,985 | -0.13% | 431.4만 |
|---|
| 2026.04.28 | ₩342,461 | ₩347,962 | ₩340,346 | ₩342,501 | +0.01% | 213만 |
|---|
| 2026.04.27 | ₩350,706 | ₩355,203 | ₩344,924 | ₩346,490 | -1.20% | 246.6만 |
|---|
| 2026.04.24 | ₩349,341 | ₩357,224 | ₩346,021 | ₩355,819 | +1.85% | 174.3만 |
|---|
| 2026.04.23 | ₩354,039 | ₩360,932 | ₩346,102 | ₩348,578 | -1.54% | 197.6만 |
|---|
| 2026.04.22 | ₩364,077 | ₩364,077 | ₩353,490 | ₩355,551 | -2.34% | 236.1만 |
|---|
| 2026.04.21 | ₩375,441 | ₩380,447 | ₩361,909 | ₩363,354 | -3.22% | 230만 |
|---|
| 2026.04.20 | ₩373,701 | ₩378,238 | ₩367,410 | ₩377,810 | +1.10% | 238.2만 |
|---|
| 2026.04.17 | ₩378,774 | ₩395,290 | ₩376,445 | ₩382,106 | +0.88% | 546만 |
|---|
| 2026.04.16 | ₩379,911 | ₩385,064 | ₩354,882 | ₩355,966 | -6.30% | 314.6만 |
|---|
| 2026.04.15 | ₩377,542 | ₩380,380 | ₩370,783 | ₩377,863 | +0.09% | 190.6만 |
|---|
| 2026.04.14 | ₩380,862 | ₩382,535 | ₩375,213 | ₩376,819 | -1.06% | 186.8만 |
|---|
| 2026.04.13 | ₩362,725 | ₩378,145 | ₩361,387 | ₩377,997 | +4.21% | 214.2만 |
|---|
| 2026.04.10 | ₩369,806 | ₩376,538 | ₩365,817 | ₩370,676 | +0.24% | 182.8만 |
|---|
| 2026.04.09 | ₩367,263 | ₩375,200 | ₩361,976 | ₩369,271 | +0.55% | 207.7만 |
|---|
| 2026.04.08 | ₩393,965 | ₩407,430 | ₩371,760 | ₩373,781 | -5.12% | 397.4만 |
|---|
| 2026.04.07 | ₩362,511 | ₩363,180 | ₩351,094 | ₩358,322 | -1.16% | 227.9만 |
|---|
| 2026.04.06 | ₩364,064 | ₩372,055 | ₩359,406 | ₩369,016 | +1.36% | 175.3만 |
|---|
| 2026.04.02 | ₩363,783 | ₩375,160 | ₩356,167 | ₩366,192 | +0.66% | 224.3만 |
|---|
| 2026.04.01 | ₩378,586 | ₩382,133 | ₩372,095 | ₩377,529 | -0.28% | 227.2만 |
|---|
| 2026.03.31 | ₩357,987 | ₩370,181 | ₩352,687 | ₩368,320 | +2.89% | 265만 |
|---|
| 2026.03.30 | ₩352,794 | ₩359,553 | ₩349,006 | ₩349,836 | -0.84% | 172.8만 |
|---|
| 2026.03.27 | ₩361,240 | ₩365,697 | ₩349,207 | ₩350,411 | -3.00% | 221.8만 |
|---|
| 2026.03.26 | ₩368,976 | ₩375,842 | ₩365,657 | ₩366,741 | -0.61% | 188만 |
|---|
| 2026.03.25 | ₩376,110 | ₩381,116 | ₩369,726 | ₩373,447 | -0.71% | 151.9만 |
|---|
| 2026.03.24 | ₩365,938 | ₩370,756 | ₩360,852 | ₩365,924 | -0.00% | 195.5만 |
|---|
| 2026.03.23 | ₩370,301 | ₩379,095 | ₩366,620 | ₩373,380 | +0.83% | 353.4만 |
|---|
| 2026.03.20 | ₩364,064 | ₩364,064 | ₩349,220 | ₩352,888 | -3.07% | 418.9만 |
|---|
| 2026.03.19 | ₩359,700 | ₩369,364 | ₩355,886 | ₩364,064 | +1.21% | 224.5만 |
|---|
| 2026.03.18 | ₩368,079 | ₩370,944 | ₩359,634 | ₩360,744 | -1.99% | 227만 |
|---|
| 2026.03.17 | ₩381,932 | ₩383,378 | ₩371,867 | ₩371,961 | -2.61% | 200.1만 |
|---|
| 2026.03.16 | ₩374,772 | ₩382,575 | ₩371,225 | ₩375,856 | +0.29% | 244.3만 |
|---|
| 2026.03.13 | ₩363,114 | ₩371,425 | ₩360,062 | ₩364,787 | +0.46% | 224.8만 |
|---|
| 2026.03.12 | ₩376,110 | ₩376,110 | ₩355,364 | ₩356,689 | -5.16% | 264.2만 |
|---|
| 2026.03.11 | ₩382,936 | ₩387,862 | ₩376,110 | ₩383,498 | +0.15% | 174.9만 |
|---|
| 2026.03.10 | ₩383,472 | ₩393,095 | ₩375,079 | ₩381,504 | -0.51% | 288.9만 |
|---|
| 2026.03.09 | ₩358,750 | ₩390,003 | ₩342,862 | ₩388,892 | +8.40% | 546.4만 |
|---|
| 2026.03.06 | ₩362,418 | ₩374,022 | ₩354,962 | ₩372,202 | +2.70% | 393.7만 |
|---|
| 2026.03.05 | ₩381,758 | ₩387,099 | ₩371,827 | ₩378,867 | -0.76% | 309.2만 |
|---|
| 2026.03.04 | ₩406,667 | ₩410,067 | ₩382,896 | ₩384,422 | -5.47% | 207.6만 |
|---|
| 2026.03.03 | ₩386,831 | ₩408,086 | ₩383,057 | ₩403,294 | +4.26% | 364.3만 |
|---|
| 2026.03.02 | ₩390,766 | ₩406,694 | ₩382,280 | ₩402,665 | +3.05% | 401.8만 |
|---|
| 2026.02.27 | ₩414,136 | ₩421,444 | ₩410,723 | ₩416,211 | +0.50% | 298.7만 |
|---|
| 2026.02.26 | ₩420,293 | ₩429,863 | ₩420,293 | ₩426,892 | +1.57% | 245만 |
|---|
| 2026.02.25 | ₩427,400 | ₩429,609 | ₩416,907 | ₩418,941 | -1.98% | 194.6만 |
|---|
| 2026.02.24 | ₩404,914 | ₩426,637 | ₩402,009 | ₩423,626 | +4.62% | 298.3만 |
|---|
| 2026.02.23 | ₩421,511 | ₩430,077 | ₩402,558 | ₩405,075 | -3.90% | 271.7만 |
|---|
| 2026.02.20 | ₩413,895 | ₩424,937 | ₩411,272 | ₩421,739 | +1.90% | 164.2만 |
|---|
| 2026.02.19 | ₩423,305 | ₩426,303 | ₩411,633 | ₩415,394 | -1.87% | 176.6만 |
|---|
| 2026.02.18 | ₩429,247 | ₩438,001 | ₩423,733 | ₩426,731 | -0.59% | 172.7만 |
|---|
| 2026.02.17 | ₩433,664 | ₩442,552 | ₩428,806 | ₩433,303 | -0.08% | 228.2만 |
|---|
| 2026.02.13 | ₩440,892 | ₩445,055 | ₩426,972 | ₩427,788 | -2.97% | 239.3만 |
|---|
| 2026.02.12 | ₩453,634 | ₩464,623 | ₩439,754 | ₩445,443 | -1.81% | 202.7만 |
|---|
| 2026.02.11 | ₩465,640 | ₩469,241 | ₩443,181 | ₩446,714 | -4.06% | 274만 |
|---|
| 2026.02.10 | ₩466,658 | ₩477,017 | ₩463,793 | ₩464,851 | -0.39% | 194.6만 |
|---|
| 2026.02.09 | ₩461,772 | ₩467,474 | ₩457,154 | ₩465,828 | +0.88% | 197.2만 |
|---|
| 2026.02.06 | ₩440,731 | ₩466,055 | ₩440,357 | ₩465,788 | +5.69% | 178.8만 |
|---|
| 2026.02.05 | ₩438,362 | ₩452,778 | ₩433,397 | ₩436,462 | -0.43% | 195.4만 |
|---|
| 2026.02.04 | ₩441,695 | ₩445,242 | ₩429,729 | ₩439,888 | -0.41% | 166.3만 |
|---|
| 2026.02.03 | ₩446,246 | ₩454,866 | ₩435,257 | ₩436,729 | -2.13% | 229.2만 |
|---|
| 2026.02.02 | ₩437,653 | ₩455,990 | ₩434,441 | ₩447,116 | +2.16% | 216.8만 |
|---|
| 2026.01.30 | ₩451,787 | ₩456,847 | ₩426,303 | ₩434,534 | -3.82% | 335.4만 |
|---|
| 2026.01.29 | ₩423,157 | ₩470,566 | ₩420,333 | ₩463,084 | +9.44% | 771.4만 |
|---|
| 2026.01.28 | ₩390,940 | ₩405,556 | ₩389,669 | ₩390,298 | -0.16% | 374.7만 |
|---|
| 2026.01.27 | ₩393,590 | ₩394,634 | ₩386,778 | ₩388,933 | -1.18% | 229.7만 |
|---|
| 2026.01.26 | ₩385,011 | ₩393,350 | ₩384,074 | ₩392,372 | +1.91% | 228.4만 |
|---|
| 2026.01.23 | ₩380,045 | ₩385,653 | ₩376,257 | ₩382,950 | +0.76% | 244.2만 |
|---|
| 2026.01.22 | ₩377,449 | ₩384,395 | ₩375,200 | ₩382,200 | +1.26% | 234.9만 |
|---|
| 2026.01.21 | ₩363,368 | ₩373,433 | ₩362,056 | ₩371,787 | +2.32% | 227.5만 |
|---|
| 2026.01.20 | ₩357,371 | ₩366,741 | ₩353,878 | ₩361,400 | +1.13% | 291.2만 |
|---|
| 2026.01.16 | ₩370,408 | ₩371,880 | ₩365,563 | ₩369,431 | -0.26% | 207.5만 |
|---|
| 2026.01.15 | ₩377,449 | ₩383,445 | ₩369,030 | ₩372,242 | -1.38% | 161.5만 |
|---|
| 2026.01.14 | ₩382,802 | ₩384,435 | ₩367,276 | ₩373,875 | -2.33% | 310.3만 |
|---|
| 2026.01.13 | ₩393,845 | ₩397,017 | ₩382,548 | ₩390,458 | -0.86% | 250.5만 |
|---|
| 2026.01.12 | ₩410,241 | ₩413,587 | ₩400,658 | ₩403,053 | -1.75% | 159.6만 |
|---|
| 2026.01.09 | ₩409,264 | ₩418,004 | ₩406,413 | ₩416,933 | +1.87% | 176.7만 |
|---|
| 2026.01.08 | ₩404,218 | ₩420,761 | ₩401,019 | ₩407,337 | +0.77% | 265.3만 |
|---|
| 2026.01.07 | ₩396,053 | ₩406,560 | ₩395,290 | ₩404,780 | +2.20% | 236.4만 |
|---|
| 2026.01.06 | ₩377,475 | ₩398,837 | ₩377,475 | ₩398,529 | +5.58% | 213.2만 |
|---|
| 2026.01.05 | ₩376,110 | ₩383,257 | ₩369,913 | ₩374,986 | -0.30% | 229만 |
|---|
| 2026.01.02 | ₩372,764 | ₩381,357 | ₩371,077 | ₩379,135 | +1.71% | 134만 |
|---|
| 2025.12.31 | ₩377,475 | ₩377,475 | ₩372,844 | ₩373,326 | -1.10% | 102.6만 |
|---|
| 2025.12.30 | ₩377,609 | ₩378,827 | ₩375,869 | ₩377,047 | -0.15% | 92.1만 |
|---|
| 2025.12.29 | ₩381,531 | ₩381,865 | ₩375,213 | ₩378,372 | -0.83% | 130.4만 |
|---|
| 2025.12.26 | ₩391,877 | ₩392,975 | ₩380,648 | ₩382,361 | -2.43% | 98.6만 |
|---|
| 2025.12.24 | ₩390,833 | ₩395,157 | ₩390,191 | ₩393,671 | +0.73% | 58.5만 |
|---|
| 2025.12.23 | ₩402,210 | ₩406,895 | ₩390,191 | ₩391,221 | -2.73% | 171.3만 |
|---|
| 2025.12.22 | ₩394,849 | ₩403,629 | ₩394,126 | ₩402,518 | +1.94% | 198.9만 |
|---|
| 2025.12.19 | ₩381,772 | ₩402,398 | ₩381,290 | ₩392,961 | +2.93% | 477.5만 |
|---|
| 2025.12.18 | ₩384,141 | ₩389,348 | ₩381,531 | ₩383,780 | -0.09% | 231.9만 |
|---|
| 2025.12.17 | ₩378,760 | ₩388,772 | ₩378,760 | ₩381,303 | +0.67% | 256.8만 |
|---|
| 2025.12.16 | ₩384,663 | ₩388,919 | ₩376,016 | ₩376,793 | -2.05% | 217.7만 |
|---|
| 2025.12.15 | ₩375,575 | ₩390,726 | ₩375,053 | ₩384,435 | +2.36% | 323.5만 |
|---|
| 2025.12.12 | ₩376,619 | ₩378,118 | ₩370,248 | ₩373,246 | -0.90% | 213.6만 |
|---|
| 2025.12.11 | ₩353,075 | ₩376,953 | ₩352,272 | ₩374,370 | +6.03% | 446.7만 |
|---|
| 2025.12.10 | ₩334,604 | ₩352,473 | ₩328,260 | ₩348,511 | +4.16% | 295.3만 |
|---|
| 2025.12.09 | ₩332,784 | ₩337,442 | ₩328,059 | ₩332,369 | -0.12% | 205.5만 |
|---|
| 2025.12.08 | ₩343,746 | ₩344,656 | ₩331,566 | ₩337,843 | -1.72% | 284만 |
|---|
| 2025.12.05 | ₩347,775 | ₩348,337 | ₩342,648 | ₩344,870 | -0.84% | 239만 |
|---|
| 2025.12.04 | ₩350,893 | ₩353,088 | ₩345,673 | ₩347,025 | -1.10% | 259.9만 |
|---|
| 2025.12.03 | ₩352,553 | ₩360,664 | ₩351,884 | ₩355,725 | +0.90% | 144.6만 |
|---|
| 2025.12.02 | ₩358,108 | ₩359,446 | ₩346,958 | ₩354,802 | -0.92% | 210.6만 |
|---|
| 2025.12.01 | ₩351,348 | ₩360,811 | ₩349,341 | ₩356,836 | +1.56% | 152.6만 |
|---|
| 2025.11.28 | ₩357,371 | ₩359,901 | ₩355,444 | ₩356,368 | -0.28% | 64.8만 |
|---|
| 2025.11.26 | ₩356,649 | ₩359,861 | ₩354,306 | ₩355,645 | -0.28% | 151.8만 |
|---|
| 2025.11.25 | ₩348,016 | ₩364,398 | ₩345,325 | ₩356,582 | +2.46% | 520.2만 |
|---|
| 2025.11.24 | ₩353,851 | ₩359,085 | ₩333,279 | ₩342,073 | -3.33% | 555만 |
|---|
| 2025.11.21 | ₩341,979 | ₩358,134 | ₩340,186 | ₩353,477 | +3.36% | 279.9만 |
|---|
| 2025.11.20 | ₩346,463 | ₩352,553 | ₩338,044 | ₩338,258 | -2.37% | 181.7만 |
|---|
| 2025.11.19 | ₩341,163 | ₩344,763 | ₩337,294 | ₩342,648 | +0.44% | 259만 |
|---|
| 2025.11.18 | ₩333,453 | ₩339,623 | ₩331,258 | ₩336,518 | +0.92% | 157.2만 |
|---|
| 2025.11.17 | ₩336,813 | ₩337,750 | ₩327,189 | ₩330,214 | -1.96% | 221.7만 |
|---|
| 2025.11.14 | ₩337,107 | ₩340,788 | ₩330,147 | ₩338,459 | +0.40% | 180.4만 |
|---|
| 2025.11.13 | ₩353,115 | ₩356,997 | ₩341,029 | ₩342,327 | -3.06% | 153.3만 |
|---|
| 2025.11.12 | ₩353,477 | ₩362,150 | ₩351,830 | ₩352,593 | -0.25% | 138.4만 |
|---|
| 2025.11.11 | ₩354,039 | ₩358,054 | ₩349,622 | ₩352,754 | -0.36% | 249.9만 |
|---|
| 2025.11.10 | ₩347,427 | ₩355,337 | ₩342,862 | ₩354,668 | +2.08% | 262.6만 |
|---|
| 2025.11.07 | ₩337,294 | ₩344,964 | ₩336,250 | ₩342,662 | +1.59% | 189.4만 |
|---|
| 2025.11.06 | ₩341,310 | ₩343,558 | ₩337,750 | ₩339,396 | -0.56% | 166.1만 |
|---|
| 2025.11.05 | ₩344,536 | ₩351,870 | ₩342,796 | ₩343,492 | -0.30% | 199.2만 |
|---|
| 2025.11.04 | ₩356,501 | ₩358,041 | ₩342,729 | ₩344,495 | -3.37% | 381.6만 |
|---|
| 2025.11.03 | ₩382,374 | ₩384,248 | ₩370,890 | ₩371,827 | -2.76% | 246.7만 |
|---|
| 2025.10.31 | ₩380,835 | ₩388,263 | ₩379,496 | ₩383,913 | +0.81% | 199.9만 |
|---|
| 2025.10.30 | ₩370,743 | ₩389,254 | ₩368,360 | ₩380,835 | +2.72% | 314.8만 |
|---|
| 2025.10.29 | ₩388,170 | ₩391,422 | ₩374,798 | ₩374,839 | -3.43% | 418.8만 |
|---|
| 2025.10.28 | ₩395,705 | ₩399,935 | ₩384,168 | ₩392,105 | -0.91% | 859.7만 |
|---|
| 2025.10.27 | ₩429,649 | ₩430,961 | ₩422,287 | ₩428,658 | -0.23% | 264.5만 |
|---|
| 2025.10.24 | ₩427,373 | ₩432,259 | ₩421,257 | ₩423,559 | -0.89% | 122.3만 |
|---|
| 2025.10.23 | ₩423,572 | ₩427,936 | ₩416,746 | ₩424,134 | +0.13% | 118.8만 |
|---|
| 2025.10.22 | ₩426,155 | ₩431,442 | ₩419,557 | ₩425,607 | -0.13% | 164.2만 |
|---|
| 2025.10.21 | ₩408,862 | ₩425,352 | ₩406,841 | ₩424,001 | +3.70% | 169.2만 |
|---|
| 2025.10.20 | ₩404,727 | ₩410,161 | ₩403,549 | ₩405,342 | +0.15% | 111.3만 |
|---|
| 2025.10.17 | ₩402,612 | ₩405,530 | ₩396,656 | ₩401,956 | -0.16% | 183만 |
|---|
| 2025.10.16 | ₩415,595 | ₩416,612 | ₩398,730 | ₩399,547 | -3.86% | 264.1만 |
|---|
| 2025.10.15 | ₩423,465 | ₩426,383 | ₩414,564 | ₩416,478 | -1.65% | 108.7만 |
|---|
| 2025.10.14 | ₩405,556 | ₩425,219 | ₩403,549 | ₩420,092 | +3.58% | 155.6만 |
|---|
| 2025.10.13 | ₩412,610 | ₩416,933 | ₩408,715 | ₩409,866 | -0.66% | 133.8만 |
|---|
| 2025.10.10 | ₩410,884 | ₩419,209 | ₩405,985 | ₩407,725 | -0.77% | 141.4만 |
|---|