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 | ₩377,451 | ₩379,526 | ₩372,097 | ₩377,799 | +0.09% | 159.2만 |
| 2026.10.08 | ₩371,642 | ₩379,539 | ₩370,906 | ₩376,662 | +1.35% | 196.2만 |
| 2026.10.07 | ₩381,480 | ₩385,670 | ₩376,260 | ₩377,880 | -0.94% | 241.6만 |
| 2026.10.06 | ₩374,507 | ₩387,048 | ₩372,097 | ₩386,526 | +3.21% | 235.7만 |
| 2026.10.05 | ₩370,799 | ₩370,866 | ₩360,975 | ₩368,122 | -0.72% | 302.6만 |
| 2026.10.02 | ₩368,323 | ₩374,105 | ₩363,478 | ₩371,749 | +0.93% | 341.9만 |
| 2026.10.01 | ₩356,196 | ₩362,541 | ₩352,315 | ₩361,376 | +1.45% | 309.4만 |
| 2026.09.30 | ₩348,273 | ₩360,921 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩355,848 |
| +2.18% |
| 428.7만 |
| 2026.09.29 | ₩344,257 | ₩350,668 | ₩340,255 | ₩348,902 | +1.35% | 403.9만 |
|---|
| 2026.09.28 | ₩329,266 | ₩334,259 | ₩321,503 | ₩324,702 | -1.39% | 336.5만 |
|---|
| 2026.09.25 | ₩323,644 | ₩329,601 | ₩316,845 | ₩324,849 | +0.37% | 269.2만 |
|---|
| 2026.09.24 | ₩313,606 | ₩325,492 | ₩310,527 | ₩319,870 | +2.00% | 547.4만 |
|---|
| 2026.09.23 | ₩316,069 | ₩317,394 | ₩297,437 | ₩308,252 | -2.47% | 759.2만 |
|---|
| 2026.09.22 | ₩346,666 | ₩350,227 | ₩309,229 | ₩314,396 | -9.31% | 840만 |
|---|
| 2026.09.21 | ₩335,289 | ₩337,498 | ₩329,668 | ₩334,955 | -0.10% | 221.5만 |
|---|
| 2026.09.18 | ₩334,620 | ₩336,574 | ₩328,008 | ₩329,012 | -1.68% | 319.8만 |
|---|
| 2026.09.17 | ₩344,364 | ₩345,596 | ₩334,245 | ₩334,272 | -2.93% | 180.8만 |
|---|
| 2026.09.16 | ₩335,958 | ₩343,936 | ₩333,603 | ₩339,867 | +1.16% | 230.7만 |
|---|
| 2026.09.15 | ₩343,173 | ₩344,163 | ₩332,800 | ₩333,683 | -2.77% | 188.5만 |
|---|
| 2026.09.14 | ₩342,651 | ₩344,940 | ₩338,287 | ₩341,767 | -0.26% | 216.1만 |
|---|
| 2026.09.11 | ₩353,359 | ₩353,760 | ₩347,791 | ₩348,192 | -1.46% | 156.9만 |
|---|
| 2026.09.10 | ₩345,770 | ₩352,649 | ₩343,601 | ₩346,680 | +0.26% | 217.8만 |
|---|
| 2026.09.09 | ₩349,343 | ₩351,351 | ₩345,127 | ₩347,684 | -0.48% | 241.2만 |
|---|
| 2026.09.08 | ₩352,020 | ₩362,501 | ₩352,007 | ₩354,028 | +0.57% | 280.4만 |
|---|
| 2026.09.04 | ₩354,978 | ₩356,758 | ₩353,385 | ₩354,952 | -0.01% | 148.6만 |
|---|
| 2026.09.03 | ₩356,825 | ₩357,776 | ₩350,735 | ₩355,433 | -0.39% | 231.8만 |
|---|
| 2026.09.02 | ₩358,873 | ₩364,093 | ₩354,885 | ₩355,500 | -0.94% | 176.3만 |
|---|
| 2026.09.01 | ₩357,548 | ₩360,051 | ₩352,756 | ₩355,634 | -0.54% | 201.1만 |
|---|
| 2026.08.31 | ₩370,759 | ₩372,914 | ₩357,976 | ₩359,703 | -2.98% | 276.4만 |
|---|
| 2026.08.28 | ₩382,805 | ₩384,840 | ₩373,985 | ₩373,985 | -2.30% | 110.8만 |
|---|
| 2026.08.27 | ₩387,477 | ₩389,498 | ₩379,432 | ₩381,199 | -1.62% | 134만 |
|---|
| 2026.08.26 | ₩392,175 | ₩396,833 | ₩387,798 | ₩388,159 | -1.02% | 112.2만 |
|---|
| 2026.08.25 | ₩397,743 | ₩397,836 | ₩389,043 | ₩391,224 | -1.64% | 121.7만 |
|---|
| 2026.08.24 | ₩396,056 | ₩400,018 | ₩387,436 | ₩392,175 | -0.98% | 160.7만 |
|---|
| 2026.08.21 | ₩388,574 | ₩393,928 | ₩387,062 | ₩390,836 | +0.58% | 148.8만 |
|---|
| 2026.08.20 | ₩396,311 | ₩396,886 | ₩380,463 | ₩384,974 | -2.86% | 198.8만 |
|---|
| 2026.08.19 | ₩404,101 | ₩407,192 | ₩400,366 | ₩402,294 | -0.45% | 166.8만 |
|---|
| 2026.08.18 | ₩400,206 | ₩405,211 | ₩397,716 | ₩401,544 | +0.33% | 130만 |
|---|
| 2026.08.17 | ₩405,104 | ₩408,531 | ₩401,303 | ₩403,940 | -0.29% | 156.8만 |
|---|
| 2026.08.14 | ₩412,921 | ₩418,944 | ₩408,103 | ₩408,236 | -1.13% | 142.5만 |
|---|
| 2026.08.13 | ₩413,925 | ₩419,613 | ₩411,168 | ₩414,768 | +0.20% | 146.1만 |
|---|
| 2026.08.12 | ₩412,252 | ₩414,594 | ₩405,827 | ₩412,252 | 0.00% | 132.5만 |
|---|
| 2026.08.11 | ₩417,606 | ₩417,606 | ₩405,546 | ₩411,114 | -1.55% | 181.5만 |
|---|
| 2026.08.10 | ₩421,621 | ₩424,298 | ₩411,087 | ₩412,252 | -2.22% | 187.9만 |
|---|
| 2026.08.07 | ₩432,784 | ₩435,019 | ₩425,918 | ₩428,314 | -1.03% | 116.2만 |
|---|
| 2026.08.06 | ₩433,293 | ₩438,955 | ₩428,795 | ₩429,050 | -0.98% | 120.1만 |
|---|
| 2026.08.05 | ₩440,347 | ₩442,662 | ₩435,327 | ₩438,245 | -0.48% | 152.9만 |
|---|
| 2026.08.04 | ₩441,096 | ₩447,052 | ₩433,668 | ₩435,996 | -1.16% | 152.3만 |
|---|
| 2026.08.03 | ₩438,620 | ₩441,966 | ₩431,727 | ₩433,668 | -1.13% | 198.7만 |
|---|
| 2026.07.31 | ₩429,826 | ₩429,826 | ₩423,562 | ₩426,038 | -0.88% | 194.9만 |
|---|
| 2026.07.30 | ₩426,975 | ₩432,998 | ₩416,736 | ₩430,910 | +0.92% | 213.9만 |
|---|
| 2026.07.29 | ₩423,749 | ₩440,186 | ₩422,411 | ₩433,105 | +2.21% | 268.7만 |
|---|
| 2026.07.28 | ₩405,158 | ₩434,444 | ₩392,375 | ₩431,660 | +6.54% | 344만 |
|---|
| 2026.07.27 | ₩402,896 | ₩411,047 | ₩387,102 | ₩408,290 | +1.34% | 414.8만 |
|---|
| 2026.07.24 | ₩382,538 | ₩401,999 | ₩380,878 | ₩392,897 | +2.71% | 296.5만 |
|---|
| 2026.07.23 | ₩373,583 | ₩383,541 | ₩372,954 | ₩379,339 | +1.54% | 535.4만 |
|---|
| 2026.07.22 | ₩382,136 | ₩387,450 | ₩378,455 | ₩382,605 | +0.12% | 166.7만 |
|---|
| 2026.07.21 | ₩384,666 | ₩387,169 | ₩380,168 | ₩385,348 | +0.18% | 133.9만 |
|---|
| 2026.07.20 | ₩386,941 | ₩390,528 | ₩376,581 | ₩383,019 | -1.01% | 239.8만 |
|---|
| 2026.07.17 | ₩383,354 | ₩391,827 | ₩381,641 | ₩384,090 | +0.19% | 235.7만 |
|---|
| 2026.07.16 | ₩390,033 | ₩394,852 | ₩385,563 | ₩393,446 | +0.88% | 179.5만 |
|---|
| 2026.07.15 | ₩384,278 | ₩397,462 | ₩379,513 | ₩391,064 | +1.77% | 219.8만 |
|---|
| 2026.07.14 | ₩383,274 | ₩388,159 | ₩378,295 | ₩378,910 | -1.14% | 226.3만 |
|---|
| 2026.07.13 | ₩382,993 | ₩401,209 | ₩381,360 | ₩386,299 | +0.86% | 361.6만 |
|---|
| 2026.07.10 | ₩388,173 | ₩389,002 | ₩380,530 | ₩381,962 | -1.60% | 115만 |
|---|
| 2026.07.09 | ₩379,232 | ₩389,284 | ₩378,482 | ₩385,589 | +1.68% | 150.5만 |
|---|
| 2026.07.08 | ₩374,440 | ₩379,111 | ₩372,097 | ₩376,046 | +0.43% | 223.3만 |
|---|
| 2026.07.07 | ₩382,819 | ₩386,968 | ₩371,830 | ₩377,799 | -1.31% | 266.5만 |
|---|
| 2026.07.06 | ₩396,177 | ₩400,206 | ₩381,908 | ₩385,188 | -2.77% | 214.8만 |
|---|
| 2026.07.02 | ₩410,913 | ₩416,214 | ₩392,804 | ₩396,592 | -3.49% | 212.4만 |
|---|
| 2026.07.01 | ₩425,128 | ₩428,702 | ₩409,950 | ₩409,976 | -3.56% | 218.5만 |
|---|
| 2026.06.30 | ₩427,671 | ₩429,652 | ₩420,858 | ₩425,008 | -0.62% | 212.6만 |
|---|
| 2026.06.29 | ₩426,975 | ₩437,496 | ₩423,589 | ₩430,241 | +0.76% | 207.1만 |
|---|
| 2026.06.26 | ₩430,442 | ₩438,125 | ₩425,623 | ₩425,811 | -1.08% | 723.4만 |
|---|
| 2026.06.25 | ₩431,231 | ₩446,236 | ₩426,989 | ₩431,861 | +0.15% | 165.5만 |
|---|
| 2026.06.24 | ₩421,675 | ₩439,771 | ₩417,619 | ₩429,585 | +1.88% | 230.5만 |
|---|
| 2026.06.23 | ₩390,823 | ₩416,187 | ₩373,744 | ₩414,300 | +6.01% | 433.4만 |
|---|
| 2026.06.22 | ₩416,575 | ₩422,250 | ₩411,783 | ₩414,072 | -0.60% | 205.7만 |
|---|
| 2026.06.18 | ₩415,678 | ₩422,839 | ₩412,386 | ₩418,288 | +0.63% | 366.3만 |
|---|
| 2026.06.17 | ₩416,281 | ₩424,298 | ₩402,655 | ₩403,512 | -3.07% | 222.6만 |
|---|
| 2026.06.16 | ₩422,960 | ₩427,577 | ₩417,592 | ₩418,730 | -1.00% | 188.1만 |
|---|
| 2026.06.15 | ₩412,252 | ₩422,264 | ₩412,252 | ₩419,841 | +1.84% | 304.9만 |
|---|
| 2026.06.12 | ₩386,821 | ₩394,557 | ₩379,392 | ₩394,022 | +1.86% | 200.4만 |
|---|
| 2026.06.11 | ₩357,736 | ₩385,817 | ₩356,504 | ₩385,429 | +7.74% | 266.3만 |
|---|
| 2026.06.10 | ₩371,683 | ₩372,271 | ₩356,049 | ₩359,690 | -3.23% | 169만 |
|---|
| 2026.06.09 | ₩367,828 | ₩380,289 | ₩361,135 | ₩377,799 | +2.71% | 267.9만 |
|---|
| 2026.06.08 | ₩372,767 | ₩378,469 | ₩363,491 | ₩364,067 | -2.33% | 226.1만 |
|---|
| 2026.06.05 | ₩390,783 | ₩397,529 | ₩374,226 | ₩374,774 | -4.10% | 269.7만 |
|---|
| 2026.06.04 | ₩388,159 | ₩399,978 | ₩379,232 | ₩392,549 | +1.13% | 265.6만 |
|---|
| 2026.06.03 | ₩384,626 | ₩394,852 | ₩381,467 | ₩383,367 | -0.33% | 207.5만 |
|---|
| 2026.06.02 | ₩387,718 | ₩393,513 | ₩382,377 | ₩389,230 | +0.39% | 277.4만 |
|---|
| 2026.06.01 | ₩374,761 | ₩392,308 | ₩368,550 | ₩386,888 | +3.24% | 288.1만 |
|---|
| 2026.05.29 | ₩378,817 | ₩385,750 | ₩374,788 | ₩380,972 | +0.57% | 423.4만 |
|---|
| 2026.05.28 | ₩363,103 | ₩377,759 | ₩362,728 | ₩376,501 | +3.69% | 290만 |
|---|
| 2026.05.27 | ₩367,292 | ₩376,729 | ₩364,736 | ₩368,310 | +0.28% | 334.1만 |
|---|
| 2026.05.26 | ₩348,139 | ₩359,529 | ₩346,171 | ₩358,324 | +2.93% | 435.3만 |
|---|
| 2026.05.22 | ₩347,081 | ₩350,334 | ₩341,312 | ₩342,785 | -1.24% | 318만 |
|---|
| 2026.05.21 | ₩330,872 | ₩350,869 | ₩327,740 | ₩348,433 | +5.31% | 339.6만 |
|---|
| 2026.05.20 | ₩323,243 | ₩344,311 | ₩310,661 | ₩339,827 | +5.13% | 664.4만 |
|---|
| 2026.05.19 | ₩334,620 | ₩334,633 | ₩322,815 | ₩330,872 | -1.12% | 366.9만 |
|---|
| 2026.05.18 | ₩349,999 | ₩353,305 | ₩336,895 | ₩338,087 | -3.40% | 263.8만 |
|---|
| 2026.05.15 | ₩352,797 | ₩353,225 | ₩346,747 | ₩348,393 | -1.25% | 211.5만 |
|---|
| 2026.05.14 | ₩365,057 | ₩368,443 | ₩353,934 | ₩355,206 | -2.70% | 166.3만 |
|---|
| 2026.05.13 | ₩346,680 | ₩354,711 | ₩343,454 | ₩353,626 | +2.00% | 201.5만 |
|---|
| 2026.05.12 | ₩354,309 | ₩354,363 | ₩345,328 | ₩345,488 | -2.49% | 225.9만 |
|---|
| 2026.05.11 | ₩363,089 | ₩363,089 | ₩350,146 | ₩352,636 | -2.88% | 220.8만 |
|---|
| 2026.05.08 | ₩375,912 | ₩379,941 | ₩366,048 | ₩368,403 | -2.00% | 229.6만 |
|---|
| 2026.05.07 | ₩384,224 | ₩386,633 | ₩375,912 | ₩375,939 | -2.16% | 399만 |
|---|
| 2026.05.06 | ₩374,815 | ₩385,817 | ₩368,149 | ₩384,251 | +2.52% | 368.1만 |
|---|
| 2026.05.05 | ₩349,932 | ₩354,028 | ₩345,997 | ₩353,332 | +0.97% | 177.7만 |
|---|
| 2026.05.04 | ₩349,450 | ₩357,294 | ₩343,454 | ₩347,309 | -0.61% | 308.1만 |
|---|
| 2026.05.01 | ₩355,728 | ₩363,906 | ₩346,118 | ₩355,433 | -0.08% | 260만 |
|---|
| 2026.04.30 | ₩358,726 | ₩376,648 | ₩350,735 | ₩353,037 | -1.59% | 522만 |
|---|
| 2026.04.29 | ₩340,442 | ₩345,502 | ₩335,129 | ₩339,987 | -0.13% | 431.4만 |
|---|
| 2026.04.28 | ₩342,463 | ₩347,965 | ₩340,349 | ₩342,504 | +0.01% | 213만 |
|---|
| 2026.04.27 | ₩350,709 | ₩355,206 | ₩344,926 | ₩346,492 | -1.20% | 246.6만 |
|---|
| 2026.04.24 | ₩349,343 | ₩357,227 | ₩346,024 | ₩355,822 | +1.85% | 174.3만 |
|---|
| 2026.04.23 | ₩354,041 | ₩360,935 | ₩346,104 | ₩348,580 | -1.54% | 197.6만 |
|---|
| 2026.04.22 | ₩364,080 | ₩364,080 | ₩353,493 | ₩355,554 | -2.34% | 236.1만 |
|---|
| 2026.04.21 | ₩375,444 | ₩380,450 | ₩361,912 | ₩363,357 | -3.22% | 230만 |
|---|
| 2026.04.20 | ₩373,704 | ₩378,241 | ₩367,413 | ₩377,813 | +1.10% | 238.2만 |
|---|
| 2026.04.17 | ₩378,776 | ₩395,293 | ₩376,448 | ₩382,109 | +0.88% | 546만 |
|---|
| 2026.04.16 | ₩379,914 | ₩385,067 | ₩354,885 | ₩355,969 | -6.30% | 314.6만 |
|---|
| 2026.04.15 | ₩377,545 | ₩380,383 | ₩370,786 | ₩377,866 | +0.09% | 190.6만 |
|---|
| 2026.04.14 | ₩380,864 | ₩382,538 | ₩375,216 | ₩376,822 | -1.06% | 186.8만 |
|---|
| 2026.04.13 | ₩362,728 | ₩378,147 | ₩361,390 | ₩378,000 | +4.21% | 214.2만 |
|---|
| 2026.04.10 | ₩369,809 | ₩376,541 | ₩365,820 | ₩370,679 | +0.24% | 182.8만 |
|---|
| 2026.04.09 | ₩367,266 | ₩375,203 | ₩361,979 | ₩369,273 | +0.55% | 207.7만 |
|---|
| 2026.04.08 | ₩393,968 | ₩407,433 | ₩371,763 | ₩373,784 | -5.12% | 397.4만 |
|---|
| 2026.04.07 | ₩362,514 | ₩363,183 | ₩351,097 | ₩358,324 | -1.16% | 227.9만 |
|---|
| 2026.04.06 | ₩364,067 | ₩372,057 | ₩359,409 | ₩369,019 | +1.36% | 175.3만 |
|---|
| 2026.04.02 | ₩363,785 | ₩375,163 | ₩356,170 | ₩366,195 | +0.66% | 224.3만 |
|---|
| 2026.04.01 | ₩378,589 | ₩382,136 | ₩372,097 | ₩377,532 | -0.28% | 227.2만 |
|---|
| 2026.03.31 | ₩357,990 | ₩370,183 | ₩352,689 | ₩368,323 | +2.89% | 265만 |
|---|
| 2026.03.30 | ₩352,797 | ₩359,556 | ₩349,009 | ₩349,839 | -0.84% | 172.8만 |
|---|
| 2026.03.27 | ₩361,242 | ₩365,700 | ₩349,209 | ₩350,414 | -3.00% | 221.8만 |
|---|
| 2026.03.26 | ₩368,979 | ₩375,845 | ₩365,659 | ₩366,744 | -0.61% | 188만 |
|---|
| 2026.03.25 | ₩376,113 | ₩381,119 | ₩369,728 | ₩373,449 | -0.71% | 151.9만 |
|---|
| 2026.03.24 | ₩365,940 | ₩370,759 | ₩360,854 | ₩365,927 | -0.00% | 195.5만 |
|---|
| 2026.03.23 | ₩370,304 | ₩379,098 | ₩366,623 | ₩373,382 | +0.83% | 353.4만 |
|---|
| 2026.03.20 | ₩364,067 | ₩364,067 | ₩349,223 | ₩352,890 | -3.07% | 418.9만 |
|---|
| 2026.03.19 | ₩359,703 | ₩369,367 | ₩355,888 | ₩364,067 | +1.21% | 224.5만 |
|---|
| 2026.03.18 | ₩368,082 | ₩370,946 | ₩359,636 | ₩360,747 | -1.99% | 227만 |
|---|
| 2026.03.17 | ₩381,935 | ₩383,381 | ₩371,870 | ₩371,964 | -2.61% | 200.1만 |
|---|
| 2026.03.16 | ₩374,774 | ₩382,578 | ₩371,227 | ₩375,859 | +0.29% | 244.3만 |
|---|
| 2026.03.13 | ₩363,116 | ₩371,428 | ₩360,065 | ₩364,789 | +0.46% | 224.8만 |
|---|
| 2026.03.12 | ₩376,113 | ₩376,113 | ₩355,366 | ₩356,692 | -5.16% | 264.2만 |
|---|
| 2026.03.11 | ₩382,939 | ₩387,865 | ₩376,113 | ₩383,501 | +0.15% | 174.9만 |
|---|
| 2026.03.10 | ₩383,475 | ₩393,098 | ₩375,082 | ₩381,507 | -0.51% | 288.9만 |
|---|
| 2026.03.09 | ₩358,753 | ₩390,006 | ₩342,865 | ₩388,895 | +8.40% | 546.4만 |
|---|
| 2026.03.06 | ₩362,420 | ₩374,025 | ₩354,965 | ₩372,205 | +2.70% | 393.7만 |
|---|
| 2026.03.05 | ₩381,761 | ₩387,102 | ₩371,830 | ₩378,870 | -0.76% | 309.2만 |
|---|
| 2026.03.04 | ₩406,670 | ₩410,070 | ₩382,899 | ₩384,425 | -5.47% | 207.6만 |
|---|
| 2026.03.03 | ₩386,834 | ₩408,089 | ₩383,060 | ₩403,297 | +4.26% | 364.3만 |
|---|
| 2026.03.02 | ₩390,769 | ₩406,697 | ₩382,283 | ₩402,668 | +3.05% | 401.8만 |
|---|
| 2026.02.27 | ₩414,139 | ₩421,447 | ₩410,726 | ₩416,214 | +0.50% | 298.7만 |
|---|
| 2026.02.26 | ₩420,296 | ₩429,866 | ₩420,296 | ₩426,895 | +1.57% | 245만 |
|---|
| 2026.02.25 | ₩427,403 | ₩429,612 | ₩416,910 | ₩418,944 | -1.98% | 194.6만 |
|---|
| 2026.02.24 | ₩404,917 | ₩426,641 | ₩402,012 | ₩423,629 | +4.62% | 298.3만 |
|---|
| 2026.02.23 | ₩421,514 | ₩430,080 | ₩402,561 | ₩405,078 | -3.90% | 271.7만 |
|---|
| 2026.02.20 | ₩413,898 | ₩424,941 | ₩411,275 | ₩421,742 | +1.90% | 164.2만 |
|---|
| 2026.02.19 | ₩423,308 | ₩426,306 | ₩411,636 | ₩415,397 | -1.87% | 176.6만 |
|---|
| 2026.02.18 | ₩429,251 | ₩438,004 | ₩423,736 | ₩426,734 | -0.59% | 172.7만 |
|---|
| 2026.02.17 | ₩433,668 | ₩442,555 | ₩428,809 | ₩433,306 | -0.08% | 228.2만 |
|---|
| 2026.02.13 | ₩440,895 | ₩445,058 | ₩426,975 | ₩427,792 | -2.97% | 239.3만 |
|---|
| 2026.02.12 | ₩453,638 | ₩464,627 | ₩439,758 | ₩445,446 | -1.81% | 202.7만 |
|---|
| 2026.02.11 | ₩465,644 | ₩469,244 | ₩443,184 | ₩446,718 | -4.06% | 274만 |
|---|
| 2026.02.10 | ₩466,661 | ₩477,021 | ₩463,797 | ₩464,854 | -0.39% | 194.6만 |
|---|
| 2026.02.09 | ₩461,776 | ₩467,478 | ₩457,158 | ₩465,831 | +0.88% | 197.2만 |
|---|
| 2026.02.06 | ₩440,735 | ₩466,059 | ₩440,360 | ₩465,791 | +5.69% | 178.8만 |
|---|
| 2026.02.05 | ₩438,366 | ₩452,781 | ₩433,400 | ₩436,465 | -0.43% | 195.4만 |
|---|
| 2026.02.04 | ₩441,698 | ₩445,245 | ₩429,732 | ₩439,891 | -0.41% | 166.3만 |
|---|
| 2026.02.03 | ₩446,249 | ₩454,869 | ₩435,260 | ₩436,733 | -2.13% | 229.2만 |
|---|
| 2026.02.02 | ₩437,656 | ₩455,993 | ₩434,444 | ₩447,119 | +2.16% | 216.8만 |
|---|
| 2026.01.30 | ₩451,791 | ₩456,850 | ₩426,306 | ₩434,538 | -3.82% | 335.4만 |
|---|
| 2026.01.29 | ₩423,160 | ₩470,569 | ₩420,336 | ₩463,087 | +9.44% | 771.4만 |
|---|
| 2026.01.28 | ₩390,943 | ₩405,559 | ₩389,672 | ₩390,301 | -0.16% | 374.7만 |
|---|
| 2026.01.27 | ₩393,593 | ₩394,637 | ₩386,781 | ₩388,936 | -1.18% | 229.7만 |
|---|
| 2026.01.26 | ₩385,014 | ₩393,353 | ₩384,077 | ₩392,375 | +1.91% | 228.4만 |
|---|
| 2026.01.23 | ₩380,048 | ₩385,656 | ₩376,260 | ₩382,952 | +0.76% | 244.2만 |
|---|
| 2026.01.22 | ₩377,451 | ₩384,398 | ₩375,203 | ₩382,203 | +1.26% | 234.9만 |
|---|
| 2026.01.21 | ₩363,371 | ₩373,436 | ₩362,059 | ₩371,790 | +2.32% | 227.5만 |
|---|
| 2026.01.20 | ₩357,374 | ₩366,744 | ₩353,881 | ₩361,403 | +1.13% | 291.2만 |
|---|
| 2026.01.16 | ₩370,411 | ₩371,883 | ₩365,566 | ₩369,434 | -0.26% | 207.5만 |
|---|
| 2026.01.15 | ₩377,451 | ₩383,448 | ₩369,032 | ₩372,245 | -1.38% | 161.5만 |
|---|
| 2026.01.14 | ₩382,805 | ₩384,438 | ₩367,279 | ₩373,878 | -2.33% | 310.3만 |
|---|
| 2026.01.13 | ₩393,848 | ₩397,020 | ₩382,551 | ₩390,461 | -0.86% | 250.5만 |
|---|
| 2026.01.12 | ₩410,244 | ₩413,590 | ₩400,661 | ₩403,056 | -1.75% | 159.6만 |
|---|
| 2026.01.09 | ₩409,267 | ₩418,007 | ₩406,416 | ₩416,937 | +1.87% | 176.7만 |
|---|
| 2026.01.08 | ₩404,221 | ₩420,765 | ₩401,022 | ₩407,340 | +0.77% | 265.3만 |
|---|
| 2026.01.07 | ₩396,056 | ₩406,563 | ₩395,293 | ₩404,783 | +2.20% | 236.4만 |
|---|
| 2026.01.06 | ₩377,478 | ₩398,840 | ₩377,478 | ₩398,532 | +5.58% | 213.2만 |
|---|
| 2026.01.05 | ₩376,113 | ₩383,260 | ₩369,916 | ₩374,989 | -0.30% | 229만 |
|---|
| 2026.01.02 | ₩372,767 | ₩381,360 | ₩371,080 | ₩379,138 | +1.71% | 134만 |
|---|
| 2025.12.31 | ₩377,478 | ₩377,478 | ₩372,847 | ₩373,329 | -1.10% | 102.6만 |
|---|
| 2025.12.30 | ₩377,612 | ₩378,830 | ₩375,872 | ₩377,050 | -0.15% | 92.1만 |
|---|
| 2025.12.29 | ₩381,534 | ₩381,868 | ₩375,216 | ₩378,375 | -0.83% | 130.4만 |
|---|
| 2025.12.26 | ₩391,880 | ₩392,978 | ₩380,650 | ₩382,364 | -2.43% | 98.6만 |
|---|
| 2025.12.24 | ₩390,836 | ₩395,159 | ₩390,194 | ₩393,674 | +0.73% | 58.5만 |
|---|
| 2025.12.23 | ₩402,213 | ₩406,898 | ₩390,194 | ₩391,224 | -2.73% | 171.3만 |
|---|
| 2025.12.22 | ₩394,852 | ₩403,632 | ₩394,129 | ₩402,521 | +1.94% | 198.9만 |
|---|
| 2025.12.19 | ₩381,775 | ₩402,401 | ₩381,293 | ₩392,964 | +2.93% | 477.5만 |
|---|
| 2025.12.18 | ₩384,144 | ₩389,350 | ₩381,534 | ₩383,782 | -0.09% | 231.9만 |
|---|
| 2025.12.17 | ₩378,763 | ₩388,775 | ₩378,763 | ₩381,306 | +0.67% | 256.8만 |
|---|
| 2025.12.16 | ₩384,666 | ₩388,922 | ₩376,019 | ₩376,796 | -2.05% | 217.7만 |
|---|
| 2025.12.15 | ₩375,577 | ₩390,729 | ₩375,055 | ₩384,438 | +2.36% | 323.5만 |
|---|
| 2025.12.12 | ₩376,622 | ₩378,121 | ₩370,250 | ₩373,249 | -0.90% | 213.6만 |
|---|
| 2025.12.11 | ₩353,078 | ₩376,956 | ₩352,275 | ₩374,373 | +6.03% | 446.7만 |
|---|
| 2025.12.10 | ₩334,607 | ₩352,475 | ₩328,262 | ₩348,513 | +4.16% | 295.3만 |
|---|
| 2025.12.09 | ₩332,786 | ₩337,444 | ₩328,061 | ₩332,371 | -0.12% | 205.5만 |
|---|
| 2025.12.08 | ₩343,748 | ₩344,659 | ₩331,568 | ₩337,846 | -1.72% | 284만 |
|---|
| 2025.12.05 | ₩347,777 | ₩348,339 | ₩342,651 | ₩344,873 | -0.84% | 239만 |
|---|
| 2025.12.04 | ₩350,896 | ₩353,091 | ₩345,676 | ₩347,028 | -1.10% | 259.9만 |
|---|
| 2025.12.03 | ₩352,556 | ₩360,667 | ₩351,886 | ₩355,728 | +0.90% | 144.6만 |
|---|
| 2025.12.02 | ₩358,110 | ₩359,449 | ₩346,961 | ₩354,804 | -0.92% | 210.6만 |
|---|
| 2025.12.01 | ₩351,351 | ₩360,814 | ₩349,343 | ₩356,839 | +1.56% | 152.6만 |
|---|
| 2025.11.28 | ₩357,374 | ₩359,904 | ₩355,447 | ₩356,370 | -0.28% | 64.8만 |
|---|
| 2025.11.26 | ₩356,651 | ₩359,864 | ₩354,309 | ₩355,648 | -0.28% | 151.8만 |
|---|
| 2025.11.25 | ₩348,018 | ₩364,401 | ₩345,328 | ₩356,584 | +2.46% | 520.2만 |
|---|
| 2025.11.24 | ₩353,854 | ₩359,087 | ₩333,282 | ₩342,075 | -3.33% | 555만 |
|---|
| 2025.11.21 | ₩341,982 | ₩358,137 | ₩340,188 | ₩353,479 | +3.36% | 279.9만 |
|---|
| 2025.11.20 | ₩346,466 | ₩352,556 | ₩338,047 | ₩338,261 | -2.37% | 181.7만 |
|---|
| 2025.11.19 | ₩341,165 | ₩344,766 | ₩337,297 | ₩342,651 | +0.44% | 259만 |
|---|
| 2025.11.18 | ₩333,456 | ₩339,626 | ₩331,260 | ₩336,521 | +0.92% | 157.2만 |
|---|
| 2025.11.17 | ₩336,815 | ₩337,752 | ₩327,191 | ₩330,216 | -1.96% | 221.7만 |
|---|
| 2025.11.14 | ₩337,110 | ₩340,790 | ₩330,149 | ₩338,461 | +0.40% | 180.4만 |
|---|
| 2025.11.13 | ₩353,118 | ₩356,999 | ₩341,031 | ₩342,330 | -3.06% | 153.3만 |
|---|
| 2025.11.12 | ₩353,479 | ₩362,153 | ₩351,833 | ₩352,596 | -0.25% | 138.4만 |
|---|
| 2025.11.11 | ₩354,041 | ₩358,057 | ₩349,624 | ₩352,756 | -0.36% | 249.9만 |
|---|
| 2025.11.10 | ₩347,429 | ₩355,340 | ₩342,865 | ₩354,670 | +2.08% | 262.6만 |
|---|
| 2025.11.07 | ₩337,297 | ₩344,966 | ₩336,253 | ₩342,664 | +1.59% | 189.4만 |
|---|
| 2025.11.06 | ₩341,312 | ₩343,561 | ₩337,752 | ₩339,398 | -0.56% | 166.1만 |
|---|
| 2025.11.05 | ₩344,538 | ₩351,873 | ₩342,798 | ₩343,494 | -0.30% | 199.2만 |
|---|
| 2025.11.04 | ₩356,504 | ₩358,043 | ₩342,731 | ₩344,498 | -3.37% | 381.6만 |
|---|
| 2025.11.03 | ₩382,377 | ₩384,251 | ₩370,893 | ₩371,830 | -2.76% | 246.7만 |
|---|
| 2025.10.31 | ₩380,838 | ₩388,266 | ₩379,499 | ₩383,916 | +0.81% | 199.9만 |
|---|
| 2025.10.30 | ₩370,746 | ₩389,257 | ₩368,363 | ₩380,838 | +2.72% | 314.8만 |
|---|
| 2025.10.29 | ₩388,173 | ₩391,425 | ₩374,801 | ₩374,841 | -3.43% | 418.8만 |
|---|
| 2025.10.28 | ₩395,708 | ₩399,938 | ₩384,171 | ₩392,108 | -0.91% | 859.7만 |
|---|
| 2025.10.27 | ₩429,652 | ₩430,964 | ₩422,290 | ₩428,662 | -0.23% | 264.5만 |
|---|
| 2025.10.24 | ₩427,377 | ₩432,262 | ₩421,260 | ₩423,562 | -0.89% | 122.3만 |
|---|
| 2025.10.23 | ₩423,575 | ₩427,939 | ₩416,749 | ₩424,138 | +0.13% | 118.8만 |
|---|
| 2025.10.22 | ₩426,159 | ₩431,446 | ₩419,560 | ₩425,610 | -0.13% | 164.2만 |
|---|
| 2025.10.21 | ₩408,865 | ₩425,356 | ₩406,844 | ₩424,004 | +3.70% | 169.2만 |
|---|
| 2025.10.20 | ₩404,730 | ₩410,164 | ₩403,552 | ₩405,345 | +0.15% | 111.3만 |
|---|
| 2025.10.17 | ₩402,615 | ₩405,533 | ₩396,659 | ₩401,959 | -0.16% | 183만 |
|---|
| 2025.10.16 | ₩415,598 | ₩416,615 | ₩398,733 | ₩399,550 | -3.86% | 264.1만 |
|---|
| 2025.10.15 | ₩423,468 | ₩426,386 | ₩414,567 | ₩416,481 | -1.65% | 108.7만 |
|---|
| 2025.10.14 | ₩405,559 | ₩425,222 | ₩403,552 | ₩420,095 | +3.58% | 155.6만 |
|---|
| 2025.10.13 | ₩412,613 | ₩416,937 | ₩408,718 | ₩409,869 | -0.66% | 133.8만 |
|---|
| 2025.10.10 | ₩410,887 | ₩419,212 | ₩405,988 | ₩407,728 | -0.77% | 141.4만 |
|---|