시장 데이터를 불러오는 중
전체 종목
로얄 골드 과거 주가
Royal Gold, Inc. - Common Stock · RGLD · NASDAQ
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Royal Gold, Inc. - Common Stock · RGLD · NASDAQ
주요 사업 분야는 귀금속입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩314,778 | ₩318,550 | ₩312,933 | ₩315,915 | +0.36% | 56.3만 |
| 2026.10.08 | ₩303,170 | ₩309,870 | ₩302,529 | ₩309,162 | +1.98% | 45.1만 |
| 2026.10.07 | ₩303,839 | ₩309,202 | ₩302,422 | ₩304,762 | +0.30% | 65.9만 |
| 2026.10.06 | ₩316,356 | ₩317,266 | ₩310,419 | ₩313,401 | -0.93% | 51.4만 |
| 2026.10.05 | ₩314,270 | ₩315,701 | ₩306,955 | ₩312,451 | -0.58% | 70.1만 |
| 2026.10.02 | ₩314,337 | ₩317,386 | ₩311,502 | ₩313,789 | -0.17% | 49.1만 |
| 2026.10.01 | ₩314,524 | ₩316,102 | ₩310,499 | ₩310,700 | -1.22% | 53.7만 |
| 2026.09.30 | ₩321,893 | ₩325,129 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩315,608 |
| -1.95% |
| 70.2만 |
| 2026.09.29 | ₩321,585 | ₩323,845 | ₩319,419 | ₩319,526 | -0.64% | 52.8만 |
|---|
| 2026.09.28 | ₩324,527 | ₩330,238 | ₩320,435 | ₩321,385 | -0.97% | 76.5만 |
|---|
| 2026.09.25 | ₩336,924 | ₩339,265 | ₩332,792 | ₩337,660 | +0.22% | 43.1만 |
|---|
| 2026.09.24 | ₩335,614 | ₩338,382 | ₩331,588 | ₩337,660 | +0.61% | 43.8만 |
|---|
| 2026.09.23 | ₩340,027 | ₩340,522 | ₩335,855 | ₩338,048 | -0.58% | 53.4만 |
|---|
| 2026.09.22 | ₩336,002 | ₩347,543 | ₩334,785 | ₩345,416 | +2.80% | 103.2만 |
|---|
| 2026.09.21 | ₩335,293 | ₩335,654 | ₩330,305 | ₩334,477 | -0.24% | 56.7만 |
|---|
| 2026.09.18 | ₩339,746 | ₩339,746 | ₩333,006 | ₩333,862 | -1.73% | 201.3만 |
|---|
| 2026.09.17 | ₩336,804 | ₩339,853 | ₩332,899 | ₩336,269 | -0.16% | 48.2만 |
|---|
| 2026.09.16 | ₩340,174 | ₩340,241 | ₩321,973 | ₩328,325 | -3.48% | 79.1만 |
|---|
| 2026.09.15 | ₩333,113 | ₩336,496 | ₩326,279 | ₩335,881 | +0.83% | 72.3만 |
|---|
| 2026.09.14 | ₩328,887 | ₩334,290 | ₩327,015 | ₩332,110 | +0.98% | 75만 |
|---|
| 2026.09.11 | ₩343,237 | ₩346,045 | ₩335,841 | ₩337,379 | -1.71% | 56.6만 |
|---|
| 2026.09.10 | ₩341,752 | ₩345,296 | ₩339,492 | ₩339,653 | -0.61% | 47.2만 |
|---|
| 2026.09.09 | ₩355,099 | ₩357,934 | ₩349,816 | ₩351,100 | -1.13% | 48.7만 |
|---|
| 2026.09.08 | ₩350,378 | ₩354,925 | ₩347,703 | ₩349,535 | -0.24% | 55.5만 |
|---|
| 2026.09.04 | ₩346,286 | ₩352,584 | ₩344,400 | ₩350,525 | +1.22% | 35.6만 |
|---|
| 2026.09.03 | ₩353,935 | ₩355,513 | ₩346,460 | ₩354,189 | +0.07% | 49.4만 |
|---|
| 2026.09.02 | ₩347,396 | ₩349,402 | ₩341,445 | ₩345,537 | -0.54% | 60.5만 |
|---|
| 2026.09.01 | ₩339,225 | ₩349,094 | ₩337,807 | ₩339,800 | +0.17% | 67.8만 |
|---|
| 2026.08.31 | ₩351,341 | ₩352,263 | ₩343,959 | ₩349,669 | -0.48% | 68.4만 |
|---|
| 2026.08.28 | ₩360,060 | ₩362,989 | ₩343,504 | ₩351,515 | -2.37% | 67.7만 |
|---|
| 2026.08.27 | ₩354,243 | ₩361,397 | ₩353,962 | ₩359,686 | +1.54% | 71.9만 |
|---|
| 2026.08.26 | ₩353,052 | ₩358,308 | ₩351,902 | ₩355,914 | +0.81% | 57.8만 |
|---|
| 2026.08.25 | ₩347,917 | ₩358,148 | ₩346,460 | ₩358,081 | +2.92% | 60.4만 |
|---|
| 2026.08.24 | ₩349,000 | ₩353,681 | ₩344,815 | ₩352,718 | +1.07% | 107.2만 |
|---|
| 2026.08.21 | ₩345,002 | ₩347,636 | ₩341,083 | ₩346,379 | +0.40% | 88.5만 |
|---|
| 2026.08.20 | ₩329,516 | ₩340,094 | ₩329,382 | ₩337,486 | +2.42% | 64.7만 |
|---|
| 2026.08.19 | ₩322,602 | ₩333,060 | ₩322,147 | ₩331,843 | +2.86% | 68.6만 |
|---|
| 2026.08.18 | ₩312,652 | ₩315,313 | ₩307,383 | ₩308,159 | -1.44% | 72.1만 |
|---|
| 2026.08.17 | ₩311,061 | ₩316,664 | ₩308,801 | ₩316,437 | +1.73% | 66.9만 |
|---|
| 2026.08.14 | ₩305,297 | ₩312,344 | ₩302,823 | ₩308,493 | +1.05% | 52.4만 |
|---|
| 2026.08.13 | ₩307,169 | ₩308,587 | ₩301,271 | ₩302,208 | -1.62% | 81만 |
|---|
| 2026.08.12 | ₩318,523 | ₩318,603 | ₩310,927 | ₩311,422 | -2.23% | 79.2만 |
|---|
| 2026.08.11 | ₩311,542 | ₩315,059 | ₩309,656 | ₩312,278 | +0.24% | 83.2만 |
|---|
| 2026.08.10 | ₩305,631 | ₩314,457 | ₩304,896 | ₩313,107 | +2.45% | 77.3만 |
|---|
| 2026.08.07 | ₩305,685 | ₩308,667 | ₩304,026 | ₩307,477 | +0.59% | 84.9만 |
|---|
| 2026.08.06 | ₩287,644 | ₩293,274 | ₩284,903 | ₩291,683 | +1.40% | 80.2만 |
|---|
| 2026.08.05 | ₩286,855 | ₩290,867 | ₩284,769 | ₩287,644 | +0.28% | 98.7만 |
|---|
| 2026.08.04 | ₩275,769 | ₩277,788 | ₩272,332 | ₩275,528 | -0.09% | 86.7만 |
|---|
| 2026.08.03 | ₩265,512 | ₩270,526 | ₩263,813 | ₩270,192 | +1.76% | 60.8만 |
|---|
| 2026.07.31 | ₩267,250 | ₩268,815 | ₩260,483 | ₩265,257 | -0.75% | 85.5만 |
|---|
| 2026.07.30 | ₩264,789 | ₩272,653 | ₩264,789 | ₩271,529 | +2.55% | 49만 |
|---|
| 2026.07.29 | ₩262,115 | ₩267,130 | ₩256,164 | ₩261,419 | -0.27% | 110.1만 |
|---|
| 2026.07.28 | ₩266,408 | ₩267,959 | ₩261,727 | ₩262,329 | -1.53% | 74.9만 |
|---|
| 2026.07.27 | ₩271,102 | ₩272,787 | ₩266,755 | ₩268,828 | -0.84% | 60.5만 |
|---|
| 2026.07.24 | ₩270,072 | ₩272,479 | ₩266,528 | ₩268,748 | -0.49% | 64만 |
|---|
| 2026.07.23 | ₩264,321 | ₩267,865 | ₩262,168 | ₩266,983 | +1.01% | 58.5만 |
|---|
| 2026.07.22 | ₩264,201 | ₩272,907 | ₩264,201 | ₩269,149 | +1.87% | 63.7만 |
|---|
| 2026.07.21 | ₩254,586 | ₩260,416 | ₩253,596 | ₩259,453 | +1.91% | 52.8만 |
|---|
| 2026.07.20 | ₩251,537 | ₩253,489 | ₩249,183 | ₩250,560 | -0.39% | 55.7만 |
|---|
| 2026.07.17 | ₩253,195 | ₩257,274 | ₩252,165 | ₩252,981 | -0.08% | 62.9만 |
|---|
| 2026.07.16 | ₩255,910 | ₩256,765 | ₩251,269 | ₩255,669 | -0.09% | 74.8만 |
|---|
| 2026.07.15 | ₩258,785 | ₩262,075 | ₩255,803 | ₩258,130 | -0.25% | 47만 |
|---|
| 2026.07.14 | ₩264,335 | ₩267,598 | ₩257,180 | ₩258,785 | -2.10% | 85.4만 |
|---|
| 2026.07.13 | ₩259,881 | ₩260,777 | ₩255,441 | ₩258,731 | -0.44% | 84.8만 |
|---|
| 2026.07.10 | ₩264,509 | ₩266,408 | ₩260,965 | ₩263,225 | -0.49% | 47.3만 |
|---|
| 2026.07.09 | ₩260,042 | ₩266,769 | ₩258,116 | ₩265,832 | +2.23% | 53.6만 |
|---|
| 2026.07.08 | ₩257,782 | ₩259,280 | ₩250,788 | ₩256,672 | -0.43% | 87.6만 |
|---|
| 2026.07.07 | ₩269,711 | ₩270,700 | ₩260,644 | ₩262,930 | -2.51% | 77.4만 |
|---|
| 2026.07.06 | ₩274,980 | ₩276,491 | ₩265,431 | ₩270,018 | -1.80% | 64.5만 |
|---|
| 2026.07.02 | ₩271,543 | ₩275,729 | ₩268,480 | ₩272,987 | +0.53% | 73.4만 |
|---|
| 2026.07.01 | ₩268,761 | ₩274,324 | ₩265,512 | ₩265,846 | -1.08% | 82.6만 |
|---|
| 2026.06.30 | ₩269,376 | ₩271,543 | ₩264,054 | ₩266,942 | -0.90% | 71.3만 |
|---|
| 2026.06.29 | ₩273,602 | ₩276,825 | ₩268,213 | ₩270,299 | -1.21% | 53만 |
|---|
| 2026.06.26 | ₩274,565 | ₩282,161 | ₩274,151 | ₩278,096 | +1.29% | 79.4만 |
|---|
| 2026.06.25 | ₩276,330 | ₩276,825 | ₩268,948 | ₩273,642 | -0.97% | 63.5만 |
|---|
| 2026.06.24 | ₩267,798 | ₩275,327 | ₩267,370 | ₩270,460 | +0.99% | 86.4만 |
|---|
| 2026.06.23 | ₩278,978 | ₩284,501 | ₩275,742 | ₩276,304 | -0.96% | 58.2만 |
|---|
| 2026.06.22 | ₩280,917 | ₩288,848 | ₩280,837 | ₩287,056 | +2.19% | 78.5만 |
|---|
| 2026.06.18 | ₩291,135 | ₩298,490 | ₩284,635 | ₩287,283 | -1.32% | 163만 |
|---|
| 2026.06.17 | ₩293,368 | ₩304,628 | ₩290,560 | ₩292,097 | -0.43% | 131만 |
|---|
| 2026.06.16 | ₩290,412 | ₩296,979 | ₩287,898 | ₩296,256 | +2.01% | 69.3만 |
|---|
| 2026.06.15 | ₩292,619 | ₩294,264 | ₩286,614 | ₩288,219 | -1.50% | 103.9만 |
|---|
| 2026.06.12 | ₩276,691 | ₩279,179 | ₩272,506 | ₩277,588 | +0.32% | 72.4만 |
|---|
| 2026.06.11 | ₩263,211 | ₩274,485 | ₩261,794 | ₩273,576 | +3.94% | 79.6만 |
|---|
| 2026.06.10 | ₩268,012 | ₩274,137 | ₩263,198 | ₩263,546 | -1.67% | 96.9만 |
|---|
| 2026.06.09 | ₩277,895 | ₩279,232 | ₩267,678 | ₩273,870 | -1.45% | 73.5만 |
|---|
| 2026.06.08 | ₩276,157 | ₩279,874 | ₩274,217 | ₩275,087 | -0.39% | 62.7만 |
|---|
| 2026.06.05 | ₩288,955 | ₩289,650 | ₩274,886 | ₩275,582 | -4.63% | 75.5만 |
|---|
| 2026.06.04 | ₩294,210 | ₩299,560 | ₩292,993 | ₩294,438 | +0.08% | 39.9만 |
|---|
| 2026.06.03 | ₩289,918 | ₩294,277 | ₩288,861 | ₩289,918 | 0.00% | 61.8만 |
|---|
| 2026.06.02 | ₩291,843 | ₩293,943 | ₩285,812 | ₩293,649 | +0.62% | 66.1만 |
|---|
| 2026.06.01 | ₩292,539 | ₩294,999 | ₩286,213 | ₩291,349 | -0.41% | 53.4만 |
|---|
| 2026.05.29 | ₩298,169 | ₩305,110 | ₩296,430 | ₩300,202 | +0.68% | 66.9만 |
|---|
| 2026.05.28 | ₩289,262 | ₩299,306 | ₩285,518 | ₩297,794 | +2.95% | 65만 |
|---|
| 2026.05.27 | ₩297,005 | ₩300,603 | ₩291,750 | ₩291,977 | -1.69% | 63.1만 |
|---|
| 2026.05.26 | ₩300,429 | ₩304,053 | ₩297,955 | ₩302,167 | +0.58% | 67.7만 |
|---|
| 2026.05.22 | ₩295,548 | ₩296,698 | ₩290,065 | ₩294,598 | -0.32% | 41.1만 |
|---|
| 2026.05.21 | ₩293,060 | ₩300,656 | ₩291,335 | ₩297,326 | +1.46% | 42.8만 |
|---|
| 2026.05.20 | ₩295,280 | ₩299,546 | ₩290,105 | ₩298,343 | +1.04% | 61.8만 |
|---|
| 2026.05.19 | ₩298,904 | ₩298,918 | ₩291,308 | ₩292,779 | -2.05% | 70.8만 |
|---|
| 2026.05.18 | ₩306,246 | ₩311,382 | ₩300,095 | ₩302,542 | -1.21% | 64.5만 |
|---|
| 2026.05.15 | ₩313,000 | ₩313,000 | ₩303,585 | ₩305,337 | -2.45% | 87.4만 |
|---|
| 2026.05.14 | ₩327,443 | ₩327,630 | ₩321,144 | ₩321,719 | -1.75% | 55.9만 |
|---|
| 2026.05.13 | ₩326,012 | ₩329,101 | ₩321,625 | ₩327,630 | +0.50% | 75.3만 |
|---|
| 2026.05.12 | ₩321,652 | ₩330,572 | ₩319,205 | ₩328,111 | +2.01% | 63.6만 |
|---|
| 2026.05.11 | ₩321,799 | ₩330,158 | ₩321,559 | ₩327,817 | +1.87% | 67.2만 |
|---|
| 2026.05.08 | ₩316,383 | ₩320,489 | ₩314,270 | ₩319,499 | +0.98% | 85.6만 |
|---|
| 2026.05.07 | ₩330,318 | ₩332,123 | ₩310,593 | ₩311,168 | -5.80% | 129.9만 |
|---|
| 2026.05.06 | ₩316,330 | ₩318,148 | ₩311,542 | ₩316,784 | +0.14% | 136.3만 |
|---|
| 2026.05.05 | ₩309,108 | ₩311,141 | ₩301,713 | ₩302,101 | -2.27% | 77.8만 |
|---|
| 2026.05.04 | ₩306,179 | ₩310,606 | ₩304,120 | ₩305,471 | -0.23% | 58.3만 |
|---|
| 2026.05.01 | ₩309,643 | ₩314,270 | ₩306,233 | ₩308,373 | -0.41% | 72.1만 |
|---|
| 2026.04.30 | ₩314,658 | ₩317,159 | ₩310,940 | ₩312,104 | -0.81% | 66.3만 |
|---|
| 2026.04.29 | ₩312,438 | ₩312,786 | ₩306,594 | ₩308,948 | -1.12% | 88.7만 |
|---|
| 2026.04.28 | ₩325,183 | ₩325,183 | ₩312,786 | ₩316,838 | -2.57% | 81만 |
|---|
| 2026.04.27 | ₩335,667 | ₩336,817 | ₩328,687 | ₩329,061 | -1.97% | 55.6만 |
|---|
| 2026.04.24 | ₩338,850 | ₩339,639 | ₩333,274 | ₩337,486 | -0.40% | 104.6만 |
|---|
| 2026.04.23 | ₩333,982 | ₩339,305 | ₩328,138 | ₩336,002 | +0.60% | 59.7만 |
|---|
| 2026.04.22 | ₩345,376 | ₩346,968 | ₩333,915 | ₩336,389 | -2.60% | 99.7만 |
|---|
| 2026.04.21 | ₩352,732 | ₩354,082 | ₩337,847 | ₩338,222 | -4.11% | 70.7만 |
|---|
| 2026.04.20 | ₩357,078 | ₩357,078 | ₩350,565 | ₩353,841 | -0.91% | 47.6만 |
|---|
| 2026.04.17 | ₩355,513 | ₩368,432 | ₩353,761 | ₩358,562 | +0.86% | 82.9만 |
|---|
| 2026.04.16 | ₩361,785 | ₩363,296 | ₩348,492 | ₩350,552 | -3.11% | 96.9만 |
|---|
| 2026.04.15 | ₩367,068 | ₩370,424 | ₩360,782 | ₩361,076 | -1.63% | 88.8만 |
|---|
| 2026.04.14 | ₩358,308 | ₩363,537 | ₩355,125 | ₩363,109 | +1.34% | 81.2만 |
|---|
| 2026.04.13 | ₩354,176 | ₩357,787 | ₩351,969 | ₩353,681 | -0.14% | 50.1만 |
|---|
| 2026.04.10 | ₩357,746 | ₩361,076 | ₩354,176 | ₩356,824 | -0.26% | 61.4만 |
|---|
| 2026.04.09 | ₩359,284 | ₩365,088 | ₩354,243 | ₩354,965 | -1.20% | 68만 |
|---|
| 2026.04.08 | ₩366,506 | ₩369,140 | ₩355,727 | ₩358,629 | -2.15% | 80.1만 |
|---|
| 2026.04.07 | ₩348,118 | ₩350,953 | ₩342,795 | ₩348,827 | +0.20% | 54.4만 |
|---|
| 2026.04.06 | ₩350,819 | ₩352,718 | ₩344,226 | ₩348,479 | -0.67% | 67.5만 |
|---|
| 2026.04.02 | ₩338,770 | ₩353,293 | ₩337,005 | ₩351,220 | +3.68% | 93.9만 |
|---|
| 2026.04.01 | ₩347,703 | ₩359,284 | ₩345,029 | ₩353,521 | +1.67% | 148.4만 |
|---|
| 2026.03.31 | ₩324,969 | ₩341,150 | ₩324,568 | ₩340,335 | +4.73% | 120만 |
|---|
| 2026.03.30 | ₩321,518 | ₩323,578 | ₩316,463 | ₩319,299 | -0.69% | 156.6만 |
|---|
| 2026.03.27 | ₩308,506 | ₩317,961 | ₩306,393 | ₩317,667 | +2.97% | 104.9만 |
|---|
| 2026.03.26 | ₩298,517 | ₩317,386 | ₩298,517 | ₩308,506 | +3.35% | 158.8만 |
|---|
| 2026.03.25 | ₩314,270 | ₩316,410 | ₩306,019 | ₩311,582 | -0.86% | 134만 |
|---|
| 2026.03.24 | ₩292,860 | ₩304,173 | ₩290,198 | ₩304,080 | +3.83% | 147.4만 |
|---|
| 2026.03.23 | ₩294,050 | ₩302,997 | ₩292,873 | ₩298,008 | +1.35% | 151.4만 |
|---|
| 2026.03.20 | ₩301,164 | ₩302,234 | ₩285,866 | ₩287,805 | -4.44% | 588.4만 |
|---|
| 2026.03.19 | ₩303,745 | ₩305,711 | ₩294,799 | ₩300,991 | -0.91% | 206.1만 |
|---|
| 2026.03.18 | ₩330,987 | ₩333,996 | ₩321,920 | ₩324,327 | -2.01% | 126.3만 |
|---|
| 2026.03.17 | ₩340,776 | ₩347,355 | ₩337,673 | ₩342,113 | +0.39% | 117.8만 |
|---|
| 2026.03.16 | ₩341,605 | ₩344,855 | ₩329,422 | ₩334,691 | -2.02% | 154.8만 |
|---|
| 2026.03.13 | ₩360,849 | ₩363,470 | ₩344,975 | ₩346,513 | -3.97% | 100.3만 |
|---|
| 2026.03.12 | ₩366,519 | ₩370,344 | ₩360,314 | ₩360,849 | -1.55% | 74.5만 |
|---|
| 2026.03.11 | ₩367,790 | ₩373,647 | ₩361,491 | ₩368,886 | +0.30% | 58.7만 |
|---|
| 2026.03.10 | ₩381,471 | ₩385,148 | ₩375,533 | ₩376,710 | -1.25% | 72.5만 |
|---|
| 2026.03.09 | ₩362,935 | ₩377,780 | ₩353,240 | ₩376,937 | +3.86% | 78.4만 |
|---|
| 2026.03.06 | ₩361,277 | ₩376,509 | ₩358,375 | ₩374,236 | +3.59% | 71.6만 |
|---|
| 2026.03.05 | ₩373,126 | ₩375,132 | ₩357,439 | ₩369,729 | -0.91% | 74.7만 |
|---|
| 2026.03.04 | ₩382,139 | ₩385,148 | ₩373,714 | ₩376,054 | -1.59% | 90.2만 |
|---|
| 2026.03.03 | ₩389,160 | ₩389,722 | ₩368,472 | ₩375,774 | -3.44% | 135.9만 |
|---|
| 2026.03.02 | ₩401,196 | ₩407,481 | ₩391,861 | ₩406,933 | +1.43% | 88.2만 |
|---|
| 2026.02.27 | ₩393,680 | ₩401,865 | ₩391,969 | ₩400,915 | +1.84% | 96.4만 |
|---|
| 2026.02.26 | ₩382,139 | ₩394,081 | ₩377,124 | ₩393,680 | +3.02% | 59.6만 |
|---|
| 2026.02.25 | ₩390,043 | ₩390,805 | ₩382,474 | ₩384,399 | -1.45% | 80.9만 |
|---|
| 2026.02.24 | ₩377,445 | ₩390,818 | ₩375,921 | ₩385,202 | +2.05% | 92.8만 |
|---|
| 2026.02.23 | ₩383,811 | ₩393,841 | ₩379,063 | ₩381,417 | -0.62% | 84.8만 |
|---|
| 2026.02.20 | ₩363,096 | ₩383,797 | ₩362,547 | ₩381,858 | +5.17% | 107.1만 |
|---|
| 2026.02.19 | ₩365,222 | ₩374,423 | ₩358,402 | ₩363,457 | -0.48% | 106.7만 |
|---|
| 2026.02.18 | ₩379,063 | ₩382,460 | ₩367,950 | ₩371,467 | -2.00% | 116.6만 |
|---|
| 2026.02.17 | ₩373,406 | ₩378,462 | ₩364,473 | ₩373,206 | -0.05% | 87.7만 |
|---|
| 2026.02.13 | ₩371,227 | ₩382,995 | ₩366,733 | ₩382,607 | +3.07% | 71.4만 |
|---|
| 2026.02.12 | ₩379,518 | ₩386,338 | ₩364,460 | ₩364,767 | -3.89% | 77.6만 |
|---|
| 2026.02.11 | ₩383,797 | ₩386,419 | ₩371,802 | ₩381,430 | -0.62% | 82.2만 |
|---|
| 2026.02.10 | ₩372,925 | ₩381,524 | ₩372,658 | ₩378,769 | +1.57% | 71.2만 |
|---|
| 2026.02.09 | ₩358,348 | ₩374,262 | ₩358,348 | ₩373,393 | +4.20% | 87.7만 |
|---|
| 2026.02.06 | ₩350,538 | ₩357,693 | ₩346,687 | ₩355,420 | +1.39% | 133만 |
|---|
| 2026.02.05 | ₩347,048 | ₩357,706 | ₩338,609 | ₩339,184 | -2.27% | 87.1만 |
|---|
| 2026.02.04 | ₩361,865 | ₩361,865 | ₩343,624 | ₩355,580 | -1.74% | 87.7만 |
|---|
| 2026.02.03 | ₩368,646 | ₩368,646 | ₩345,831 | ₩354,617 | -3.81% | 118.1만 |
|---|
| 2026.02.02 | ₩350,565 | ₩361,050 | ₩341,525 | ₩346,981 | -1.02% | 128.7만 |
|---|
| 2026.01.30 | ₩361,625 | ₩374,222 | ₩345,818 | ₩352,130 | -2.63% | 207.1만 |
|---|
| 2026.01.29 | ₩408,257 | ₩409,554 | ₩382,687 | ₩390,471 | -4.36% | 101.7만 |
|---|
| 2026.01.28 | ₩399,230 | ₩404,579 | ₩391,019 | ₩402,814 | +0.90% | 83.2만 |
|---|
| 2026.01.27 | ₩386,806 | ₩393,292 | ₩376,723 | ₩392,811 | +1.55% | 100.8만 |
|---|
| 2026.01.26 | ₩399,872 | ₩400,661 | ₩386,887 | ₩388,398 | -2.87% | 115만 |
|---|
| 2026.01.23 | ₩388,772 | ₩393,159 | ₩385,148 | ₩391,955 | +0.82% | 68.9만 |
|---|
| 2026.01.22 | ₩375,787 | ₩390,711 | ₩374,450 | ₩384,921 | +2.43% | 84.9만 |
|---|
| 2026.01.21 | ₩377,632 | ₩379,050 | ₩367,763 | ₩373,834 | -1.01% | 139.8만 |
|---|
| 2026.01.20 | ₩367,616 | ₩371,628 | ₩355,326 | ₩371,374 | +1.02% | 146.4만 |
|---|
| 2026.01.16 | ₩344,761 | ₩355,032 | ₩340,428 | ₩354,550 | +2.84% | 86.5만 |
|---|
| 2026.01.15 | ₩338,449 | ₩347,596 | ₩336,684 | ₩346,566 | +2.40% | 72.9만 |
|---|
| 2026.01.14 | ₩342,488 | ₩343,584 | ₩333,661 | ₩339,933 | -0.75% | 80.6만 |
|---|
| 2026.01.13 | ₩334,036 | ₩341,498 | ₩330,679 | ₩339,653 | +1.68% | 98.6만 |
|---|
| 2026.01.12 | ₩338,476 | ₩339,158 | ₩330,265 | ₩330,291 | -2.42% | 131.3만 |
|---|
| 2026.01.09 | ₩330,746 | ₩331,762 | ₩324,046 | ₩327,911 | -0.86% | 85.4만 |
|---|
| 2026.01.08 | ₩319,192 | ₩326,975 | ₩317,132 | ₩326,092 | +2.16% | 74.4만 |
|---|
| 2026.01.07 | ₩320,957 | ₩326,828 | ₩314,270 | ₩324,594 | +1.13% | 120.7만 |
|---|
| 2026.01.06 | ₩309,215 | ₩327,456 | ₩309,215 | ₩326,841 | +5.70% | 121.8만 |
|---|
| 2026.01.05 | ₩298,423 | ₩311,248 | ₩298,222 | ₩306,661 | +2.76% | 89만 |
|---|
| 2026.01.02 | ₩299,560 | ₩299,894 | ₩289,570 | ₩295,708 | -1.29% | 58.4만 |
|---|
| 2025.12.31 | ₩298,222 | ₩302,221 | ₩296,002 | ₩297,273 | -0.32% | 58.4만 |
|---|
| 2025.12.30 | ₩306,233 | ₩308,988 | ₩300,482 | ₩300,897 | -1.74% | 72.3만 |
|---|
| 2025.12.29 | ₩301,111 | ₩305,644 | ₩297,554 | ₩301,325 | +0.07% | 92.3만 |
|---|
| 2025.12.26 | ₩313,642 | ₩314,966 | ₩309,202 | ₩312,024 | -0.52% | 54.3만 |
|---|
| 2025.12.24 | ₩312,117 | ₩312,933 | ₩307,597 | ₩311,743 | -0.12% | 34.4만 |
|---|
| 2025.12.23 | ₩312,505 | ₩313,227 | ₩308,052 | ₩311,890 | -0.20% | 73.8만 |
|---|
| 2025.12.22 | ₩310,405 | ₩313,441 | ₩306,995 | ₩309,817 | -0.19% | 77.4만 |
|---|
| 2025.12.19 | ₩300,081 | ₩307,436 | ₩299,947 | ₩304,428 | +1.45% | 269.9만 |
|---|
| 2025.12.18 | ₩296,618 | ₩304,521 | ₩295,548 | ₩298,998 | +0.80% | 158.1만 |
|---|
| 2025.12.17 | ₩294,371 | ₩297,540 | ₩291,175 | ₩297,273 | +0.99% | 173.2만 |
|---|
| 2025.12.16 | ₩289,236 | ₩295,521 | ₩289,035 | ₩291,656 | +0.84% | 137.1만 |
|---|
| 2025.12.15 | ₩294,986 | ₩296,885 | ₩287,149 | ₩288,861 | -2.08% | 128.4만 |
|---|
| 2025.12.12 | ₩298,209 | ₩300,589 | ₩289,891 | ₩292,539 | -1.90% | 114.4만 |
|---|
| 2025.12.11 | ₩280,837 | ₩293,261 | ₩279,500 | ₩292,231 | +4.06% | 92.4만 |
|---|
| 2025.12.10 | ₩271,703 | ₩280,302 | ₩270,326 | ₩280,062 | +3.08% | 109만 |
|---|
| 2025.12.09 | ₩266,742 | ₩271,891 | ₩266,127 | ₩271,663 | +1.84% | 50.6만 |
|---|
| 2025.12.08 | ₩272,038 | ₩273,295 | ₩264,977 | ₩265,231 | -2.50% | 75.4만 |
|---|
| 2025.12.05 | ₩272,987 | ₩277,708 | ₩269,203 | ₩269,684 | -1.21% | 57.3만 |
|---|
| 2025.12.04 | ₩264,669 | ₩271,957 | ₩262,115 | ₩271,623 | +2.63% | 59.5만 |
|---|
| 2025.12.03 | ₩269,483 | ₩271,315 | ₩266,488 | ₩268,320 | -0.43% | 61.2만 |
|---|
| 2025.12.02 | ₩266,835 | ₩268,694 | ₩261,112 | ₩267,718 | +0.33% | 61.4만 |
|---|
| 2025.12.01 | ₩273,362 | ₩275,073 | ₩266,568 | ₩269,136 | -1.55% | 71.7만 |
|---|
| 2025.11.28 | ₩269,203 | ₩272,760 | ₩269,203 | ₩272,599 | +1.26% | 52.3만 |
|---|
| 2025.11.26 | ₩260,523 | ₩269,657 | ₩260,363 | ₩268,868 | +3.20% | 73.9만 |
|---|
| 2025.11.25 | ₩255,268 | ₩258,691 | ₩254,091 | ₩257,274 | +0.79% | 68.6만 |
|---|
| 2025.11.24 | ₩248,661 | ₩255,548 | ₩247,765 | ₩255,254 | +2.65% | 76.5만 |
|---|
| 2025.11.21 | ₩245,786 | ₩250,627 | ₩244,596 | ₩246,869 | +0.44% | 120.6만 |
|---|
| 2025.11.20 | ₩253,048 | ₩256,124 | ₩243,459 | ₩245,786 | -2.87% | 83.4만 |
|---|
| 2025.11.19 | ₩252,954 | ₩255,829 | ₩250,346 | ₩251,991 | -0.38% | 68.1만 |
|---|
| 2025.11.18 | ₩248,875 | ₩250,534 | ₩245,144 | ₩248,073 | -0.32% | 85만 |
|---|
| 2025.11.17 | ₩248,621 | ₩250,908 | ₩244,810 | ₩246,161 | -0.99% | 72.6만 |
|---|
| 2025.11.14 | ₩242,911 | ₩251,416 | ₩242,068 | ₩248,514 | +2.31% | 65.9만 |
|---|
| 2025.11.13 | ₩260,644 | ₩260,777 | ₩250,828 | ₩253,382 | -2.79% | 93.5만 |
|---|
| 2025.11.12 | ₩251,416 | ₩260,229 | ₩249,410 | ₩258,785 | +2.93% | 97만 |
|---|
| 2025.11.11 | ₩248,661 | ₩251,109 | ₩247,404 | ₩250,560 | +0.76% | 109.4만 |
|---|
| 2025.11.10 | ₩241,012 | ₩247,819 | ₩237,361 | ₩247,043 | +2.50% | 147.4만 |
|---|
| 2025.11.07 | ₩228,682 | ₩236,345 | ₩228,535 | ₩235,128 | +2.82% | 126.2만 |
|---|
| 2025.11.06 | ₩230,514 | ₩234,686 | ₩226,729 | ₩226,903 | -1.57% | 134.5만 |
|---|
| 2025.11.05 | ₩228,120 | ₩232,440 | ₩227,171 | ₩231,784 | +1.61% | 129.4만 |
|---|
| 2025.11.04 | ₩229,631 | ₩230,634 | ₩225,847 | ₩226,114 | -1.53% | 121.2만 |
|---|
| 2025.11.03 | ₩233,670 | ₩233,937 | ₩229,725 | ₩233,590 | -0.03% | 68.7만 |
|---|
| 2025.10.31 | ₩237,093 | ₩237,281 | ₩232,707 | ₩233,750 | -1.41% | 134.3만 |
|---|
| 2025.10.30 | ₩236,706 | ₩238,645 | ₩234,245 | ₩237,802 | +0.46% | 106.1만 |
|---|
| 2025.10.29 | ₩245,278 | ₩245,438 | ₩235,275 | ₩236,465 | -3.59% | 121.7만 |
|---|
| 2025.10.28 | ₩234,847 | ₩242,523 | ₩233,509 | ₩241,507 | +2.84% | 111.2만 |
|---|
| 2025.10.27 | ₩239,019 | ₩242,349 | ₩234,191 | ₩237,495 | -0.64% | 100.7만 |
|---|
| 2025.10.24 | ₩240,718 | ₩247,605 | ₩240,209 | ₩244,021 | +1.37% | 81.3만 |
|---|
| 2025.10.23 | ₩249,504 | ₩249,504 | ₩243,071 | ₩245,278 | -1.69% | 124.2만 |
|---|
| 2025.10.22 | ₩241,065 | ₩249,210 | ₩240,183 | ₩245,505 | +1.84% | 156.9만 |
|---|
| 2025.10.21 | ₩248,407 | ₩251,416 | ₩244,917 | ₩246,923 | -0.60% | 186.2만 |
|---|
| 2025.10.20 | ₩262,984 | ₩266,341 | ₩259,226 | ₩259,601 | -1.29% | 183.7만 |
|---|
| 2025.10.17 | ₩272,011 | ₩272,787 | ₩258,210 | ₩259,119 | -4.74% | 604.1만 |
|---|
| 2025.10.16 | ₩270,995 | ₩280,062 | ₩270,085 | ₩276,357 | +1.98% | 158.8만 |
|---|
| 2025.10.15 | ₩270,152 | ₩272,519 | ₩267,183 | ₩270,460 | +0.11% | 134.7만 |
|---|
| 2025.10.14 | ₩264,749 | ₩272,920 | ₩262,529 | ₩267,036 | +0.86% | 134.5만 |
|---|
| 2025.10.13 | ₩265,819 | ₩268,948 | ₩262,864 | ₩266,755 | +0.35% | 78.3만 |
|---|
| 2025.10.10 | ₩258,892 | ₩261,673 | ₩256,979 | ₩260,069 | +0.45% | 85.2만 |
|---|