시장 데이터를 불러오는 중
전체 종목
랄프 로렌 과거 주가
Ralph Lauren Corporation Common Stock · RL · NYSE
주요 사업 분야는 의류 제조입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ralph Lauren Corporation Common Stock · RL · NYSE
주요 사업 분야는 의류 제조입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩494,845 | ₩498,506 | ₩490,300 | ₩497,809 | +0.60% | 36.8만 |
| 2026.10.08 | ₩480,512 | ₩493,277 | ₩477,697 | ₩492,593 | +2.51% | 48.2만 |
| 2026.10.07 | ₩488,343 | ₩488,758 | ₩479,534 | ₩484,213 | -0.85% | 45.4만 |
| 2026.10.06 | ₩492,258 | ₩494,644 | ₩485,969 | ₩494,309 | +0.42% | 49.2만 |
| 2026.10.05 | ₩489,415 | ₩493,665 | ₩484,387 | ₩490,112 | +0.14% | 44.6만 |
| 2026.10.02 | ₩486,345 | ₩493,384 | ₩481,706 | ₩487,203 | +0.18% | 55.9만 |
| 2026.10.01 | ₩475,149 | ₩490,220 | ₩473,875 | ₩486,251 | +2.34% | 62만 |
| 2026.09.30 | ₩480,298 | ₩482,537 | ₩473,956 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩476,074 |
| -0.88% |
| 53.3만 |
| 2026.09.29 | ₩481,504 | ₩484,159 | ₩468,593 | ₩477,214 | -0.89% | 42.6만 |
|---|
| 2026.09.28 | ₩475,377 | ₩480,606 | ₩470,952 | ₩478,877 | +0.74% | 56.4만 |
|---|
| 2026.09.25 | ₩465,187 | ₩479,172 | ₩462,854 | ₩478,796 | +2.93% | 75.3만 |
|---|
| 2026.09.24 | — | — | — | ₩471,770 | — | — |
|---|
| 2026.09.23 | — | — | — | ₩452,476 | — | — |
|---|
| 2026.09.22 | ₩464,490 | ₩466,367 | ₩457,397 | ₩465,790 | +0.28% | 24.4만 |
|---|
| 2026.09.21 | ₩453,174 | ₩456,472 | ₩447,180 | ₩455,627 | +0.54% | 66.6만 |
|---|
| 2026.09.18 | ₩446,282 | ₩449,299 | ₩443,708 | ₩449,299 | +0.68% | 105.1만 |
|---|
| 2026.09.17 | — | — | — | ₩446,590 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩453,670 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩449,473 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩457,786 | — | — |
|---|
| 2026.08.27 | ₩480,378 | ₩485,353 | ₩470,349 | ₩471,824 | -1.78% | 75.4만 |
|---|
| 2026.08.26 | ₩488,369 | ₩490,072 | ₩479,279 | ₩485,795 | -0.53% | 48.7만 |
|---|
| 2026.08.25 | ₩501,616 | ₩501,616 | ₩485,661 | ₩486,170 | -3.08% | 61.2만 |
|---|
| 2026.08.24 | ₩497,943 | ₩503,641 | ₩492,512 | ₩497,192 | -0.15% | 57.1만 |
|---|
| 2026.08.21 | ₩507,476 | ₩509,500 | ₩497,822 | ₩499,565 | -1.56% | 53.4만 |
|---|
| 2026.08.20 | ₩502,434 | ₩502,434 | ₩490,313 | ₩499,471 | -0.59% | 57.5만 |
|---|
| 2026.08.19 | ₩514,863 | ₩514,863 | ₩505,625 | ₩506,765 | -1.57% | 32.9만 |
|---|
| 2026.08.18 | ₩509,916 | ₩516,901 | ₩506,202 | ₩507,154 | -0.54% | 46.7만 |
|---|
| 2026.08.17 | ₩516,083 | ₩518,537 | ₩508,508 | ₩508,575 | -1.45% | 47.6만 |
|---|
| 2026.08.14 | ₩518,658 | ₩525,067 | ₩513,308 | ₩521,460 | +0.54% | 46만 |
|---|
| 2026.08.13 | ₩531,798 | ₩533,433 | ₩516,218 | ₩519,409 | -2.33% | 57.6만 |
|---|
| 2026.08.12 | ₩539,829 | ₩541,062 | ₩520,736 | ₩531,422 | -1.56% | 59.3만 |
|---|
| 2026.08.11 | ₩541,920 | ₩545,058 | ₩531,006 | ₩533,259 | -1.60% | 58.1만 |
|---|
| 2026.08.10 | ₩535,726 | ₩546,761 | ₩530,846 | ₩545,554 | +1.83% | 70.8만 |
|---|
| 2026.08.07 | ₩530,363 | ₩536,919 | ₩517,934 | ₩530,323 | -0.01% | 71만 |
|---|
| 2026.08.06 | ₩502,796 | ₩551,319 | ₩498,680 | ₩530,725 | +5.55% | 126.4만 |
|---|
| 2026.08.05 | ₩509,178 | ₩526,220 | ₩509,178 | ₩510,546 | +0.27% | 98.7만 |
|---|
| 2026.08.04 | ₩512,866 | ₩516,204 | ₩505,076 | ₩506,711 | -1.20% | 92.5만 |
|---|
| 2026.08.03 | ₩525,590 | ₩526,850 | ₩500,718 | ₩509,728 | -3.02% | 60.3만 |
|---|
| 2026.07.31 | ₩518,604 | ₩519,275 | ₩509,634 | ₩509,956 | -1.67% | 43.9만 |
|---|
| 2026.07.30 | ₩507,033 | ₩520,401 | ₩504,137 | ₩517,424 | +2.05% | 42.8만 |
|---|
| 2026.07.29 | ₩500,007 | ₩509,406 | ₩492,834 | ₩503,708 | +0.74% | 57.8만 |
|---|
| 2026.07.28 | ₩513,147 | ₩520,267 | ₩505,773 | ₩506,095 | -1.37% | 50.1만 |
|---|
| 2026.07.27 | ₩501,777 | ₩514,287 | ₩501,764 | ₩509,420 | +1.52% | 53.6만 |
|---|
| 2026.07.24 | ₩494,282 | ₩509,326 | ₩491,976 | ₩500,892 | +1.34% | 31.6만 |
|---|
| 2026.07.23 | ₩511,444 | ₩512,343 | ₩496,320 | ₩498,358 | -2.56% | 51.2만 |
|---|
| 2026.07.22 | ₩514,019 | ₩520,441 | ₩511,672 | ₩519,073 | +0.98% | 47.4만 |
|---|
| 2026.07.21 | ₩517,210 | ₩519,985 | ₩510,841 | ₩513,429 | -0.73% | 48만 |
|---|
| 2026.07.20 | ₩514,180 | ₩519,610 | ₩502,193 | ₩504,781 | -1.83% | 41만 |
|---|
| 2026.07.17 | ₩517,746 | ₩520,401 | ₩507,958 | ₩510,104 | -1.48% | 55만 |
|---|
| 2026.07.16 | ₩498,921 | ₩521,715 | ₩496,642 | ₩520,374 | +4.30% | 68.3만 |
|---|
| 2026.07.15 | ₩493,008 | ₩510,962 | ₩492,861 | ₩501,563 | +1.74% | 51.5만 |
|---|
| 2026.07.14 | ₩506,899 | ₩510,653 | ₩492,070 | ₩494,711 | -2.40% | 62.8만 |
|---|
| 2026.07.13 | ₩529,451 | ₩533,393 | ₩498,559 | ₩502,112 | -5.16% | 90.9만 |
|---|
| 2026.07.10 | ₩520,106 | ₩534,975 | ₩520,052 | ₩529,478 | +1.80% | 43.4만 |
|---|
| 2026.07.09 | ₩511,190 | ₩522,667 | ₩508,977 | ₩519,663 | +1.66% | 64.8만 |
|---|
| 2026.07.08 | ₩526,957 | ₩526,957 | ₩509,701 | ₩509,983 | -3.22% | 78.1만 |
|---|
| 2026.07.07 | ₩534,975 | ₩535,404 | ₩526,622 | ₩530,028 | -0.92% | 44.8만 |
|---|
| 2026.07.06 | ₩538,515 | ₩539,507 | ₩526,300 | ₩531,382 | -1.32% | 63.3만 |
|---|
| 2026.07.02 | ₩533,031 | ₩543,972 | ₩526,072 | ₩533,929 | +0.17% | 62.8만 |
|---|
| 2026.07.01 | ₩539,065 | ₩542,510 | ₩531,757 | ₩533,661 | -1.00% | 50만 |
|---|
| 2026.06.30 | ₩530,591 | ₩546,439 | ₩529,867 | ₩538,207 | +1.44% | 53.5만 |
|---|
| 2026.06.29 | ₩549,174 | ₩552,352 | ₩531,811 | ₩533,111 | -2.92% | 72.5만 |
|---|
| 2026.06.26 | ₩546,131 | ₩561,295 | ₩546,131 | ₩551,279 | +0.94% | 139.3만 |
|---|
| 2026.06.25 | ₩555,945 | ₩560,343 | ₩547,686 | ₩549,871 | -1.09% | 50.4만 |
|---|
| 2026.06.24 | ₩548,169 | ₩559,203 | ₩548,169 | ₩555,422 | +1.32% | 54.1만 |
|---|
| 2026.06.23 | ₩543,704 | ₩548,356 | ₩533,929 | ₩545,715 | +0.37% | 59만 |
|---|
| 2026.06.22 | ₩556,361 | ₩562,944 | ₩547,914 | ₩550,957 | -0.97% | 62.8만 |
|---|
| 2026.06.18 | ₩552,714 | ₩560,732 | ₩545,809 | ₩553,760 | +0.19% | 113.6만 |
|---|
| 2026.06.17 | ₩544,039 | ₩559,136 | ₩540,861 | ₩541,478 | -0.47% | 90.9만 |
|---|
| 2026.06.16 | ₩556,227 | ₩558,466 | ₩544,280 | ₩545,366 | -1.95% | 55.9만 |
|---|
| 2026.06.15 | ₩554,993 | ₩565,277 | ₩550,864 | ₩552,888 | -0.38% | 119.2만 |
|---|
| 2026.06.12 | ₩536,316 | ₩543,677 | ₩531,127 | ₩541,652 | +1.00% | 79.5만 |
|---|
| 2026.06.11 | ₩508,709 | ₩529,827 | ₩508,173 | ₩527,333 | +3.66% | 45.4만 |
|---|
| 2026.06.10 | ₩520,857 | ₩524,276 | ₩503,628 | ₩504,714 | -3.10% | 89.9만 |
|---|
| 2026.06.09 | ₩507,207 | ₩527,494 | ₩501,804 | ₩524,463 | +3.40% | 80.6만 |
|---|
| 2026.06.08 | ₩489,415 | ₩503,882 | ₩488,128 | ₩499,914 | +2.15% | 70.1만 |
|---|
| 2026.06.05 | ₩489,455 | ₩495,301 | ₩483,556 | ₩491,467 | +0.41% | 59.3만 |
|---|
| 2026.06.04 | ₩483,060 | ₩491,909 | ₩475,980 | ₩491,695 | +1.79% | 68.3만 |
|---|
| 2026.06.03 | ₩486,090 | ₩487,686 | ₩479,668 | ₩481,920 | -0.86% | 48.7만 |
|---|
| 2026.06.02 | ₩488,356 | ₩492,432 | ₩480,177 | ₩487,391 | -0.20% | 64.4만 |
|---|
| 2026.06.01 | ₩485,044 | ₩497,594 | ₩483,502 | ₩491,145 | +1.26% | 67.5만 |
|---|
| 2026.05.29 | ₩495,274 | ₩495,757 | ₩486,036 | ₩487,913 | -1.49% | 91.9만 |
|---|
| 2026.05.28 | ₩498,787 | ₩507,838 | ₩496,293 | ₩497,125 | -0.33% | 55만 |
|---|
| 2026.05.27 | ₩519,382 | ₩521,648 | ₩503,842 | ₩504,445 | -2.88% | 71.5만 |
|---|
| 2026.05.26 | ₩516,204 | ₩525,724 | ₩510,895 | ₩511,887 | -0.84% | 94.9만 |
|---|
| 2026.05.22 | ₩505,719 | ₩511,257 | ₩498,197 | ₩506,524 | +0.16% | 88.6만 |
|---|
| 2026.05.21 | ₩486,707 | ₩512,034 | ₩478,461 | ₩502,662 | +3.28% | 211.7만 |
|---|
| 2026.05.20 | ₩430,394 | ₩450,318 | ₩425,339 | ₩441,442 | +2.57% | 142.7만 |
|---|
| 2026.05.19 | ₩440,785 | ₩442,139 | ₩429,334 | ₩429,978 | -2.45% | 102.1만 |
|---|
| 2026.05.18 | ₩437,862 | ₩446,818 | ₩435,127 | ₩436,923 | -0.21% | 87.8만 |
|---|
| 2026.05.15 | ₩445,156 | ₩445,156 | ₩436,548 | ₩438,184 | -1.57% | 55만 |
|---|
| 2026.05.14 | ₩447,207 | ₩449,500 | ₩442,461 | ₩447,891 | +0.15% | 56.7만 |
|---|
| 2026.05.13 | ₩450,251 | ₩453,549 | ₩439,484 | ₩444,633 | -1.25% | 79.7만 |
|---|
| 2026.05.12 | ₩454,836 | ₩458,255 | ₩443,305 | ₩452,034 | -0.62% | 96.7만 |
|---|
| 2026.05.11 | ₩477,482 | ₩478,220 | ₩455,882 | ₩460,025 | -3.66% | 61.7만 |
|---|
| 2026.05.08 | ₩479,896 | ₩487,458 | ₩473,728 | ₩480,606 | +0.15% | 57.9만 |
|---|
| 2026.05.07 | ₩499,699 | ₩500,919 | ₩472,199 | ₩474,036 | -5.14% | 84.2만 |
|---|
| 2026.05.06 | ₩492,687 | ₩502,716 | ₩483,770 | ₩498,975 | +1.28% | 43.1만 |
|---|
| 2026.05.05 | ₩479,225 | ₩484,307 | ₩472,615 | ₩482,711 | +0.73% | 35.8만 |
|---|
| 2026.05.04 | ₩483,462 | ₩487,163 | ₩469,907 | ₩475,029 | -1.74% | 43.5만 |
|---|
| 2026.05.01 | ₩483,998 | ₩488,812 | ₩479,426 | ₩485,648 | +0.34% | 39.9만 |
|---|
| 2026.04.30 | ₩486,626 | ₩488,329 | ₩480,016 | ₩480,861 | -1.18% | 58.5만 |
|---|
| 2026.04.29 | ₩487,887 | ₩491,386 | ₩481,344 | ₩481,947 | -1.22% | 38.2만 |
|---|
| 2026.04.28 | ₩497,581 | ₩500,597 | ₩488,745 | ₩491,896 | -1.14% | 37만 |
|---|
| 2026.04.27 | ₩497,232 | ₩498,720 | ₩486,532 | ₩496,602 | -0.13% | 39.4만 |
|---|
| 2026.04.24 | ₩499,082 | ₩502,877 | ₩495,207 | ₩497,755 | -0.27% | 36만 |
|---|
| 2026.04.23 | ₩508,159 | ₩512,919 | ₩496,079 | ₩497,621 | -2.07% | 50.5만 |
|---|
| 2026.04.22 | ₩521,688 | ₩522,278 | ₩498,224 | ₩503,185 | -3.55% | 42.7만 |
|---|
| 2026.04.21 | ₩522,063 | ₩527,480 | ₩510,734 | ₩518,577 | -0.67% | 67.3만 |
|---|
| 2026.04.20 | ₩517,371 | ₩524,410 | ₩512,852 | ₩522,265 | +0.95% | 50만 |
|---|
| 2026.04.17 | ₩506,041 | ₩521,460 | ₩506,041 | ₩518,725 | +2.51% | 69만 |
|---|
| 2026.04.16 | ₩499,672 | ₩503,467 | ₩491,145 | ₩495,690 | -0.80% | 50.7만 |
|---|
| 2026.04.15 | ₩495,811 | ₩503,520 | ₩491,198 | ₩495,234 | -0.12% | 47.3만 |
|---|
| 2026.04.14 | ₩507,851 | ₩516,151 | ₩498,935 | ₩500,115 | -1.52% | 55.2만 |
|---|
| 2026.04.13 | ₩499,190 | ₩506,912 | ₩493,183 | ₩505,451 | +1.25% | 75.2만 |
|---|
| 2026.04.10 | ₩513,657 | ₩516,258 | ₩500,490 | ₩509,326 | -0.84% | 42.9만 |
|---|
| 2026.04.09 | ₩501,228 | ₩519,234 | ₩499,230 | ₩516,392 | +3.03% | 49만 |
|---|
| 2026.04.08 | ₩493,411 | ₩505,317 | ₩491,989 | ₩503,333 | +2.01% | 68.7만 |
|---|
| 2026.04.07 | ₩475,980 | ₩475,980 | ₩465,777 | ₩468,646 | -1.54% | 48.4만 |
|---|
| 2026.04.06 | ₩472,441 | ₩481,397 | ₩468,539 | ₩480,794 | +1.77% | 55.8만 |
|---|
| 2026.04.02 | ₩463,846 | ₩477,294 | ₩456,177 | ₩466,622 | +0.60% | 67.3만 |
|---|
| 2026.04.01 | ₩465,563 | ₩479,332 | ₩461,594 | ₩473,312 | +1.66% | 67.8만 |
|---|
| 2026.03.31 | ₩444,914 | ₩464,584 | ₩444,914 | ₩461,218 | +3.66% | 87.5만 |
|---|
| 2026.03.30 | ₩442,823 | ₩446,376 | ₩436,963 | ₩437,902 | -1.11% | 82.4만 |
|---|
| 2026.03.27 | ₩441,334 | ₩448,736 | ₩434,872 | ₩439,538 | -0.41% | 65.6만 |
|---|
| 2026.03.26 | ₩460,615 | ₩465,777 | ₩446,952 | ₩447,341 | -2.88% | 53.1만 |
|---|
| 2026.03.25 | ₩469,129 | ₩474,666 | ₩457,075 | ₩463,819 | -1.13% | 44.4만 |
|---|
| 2026.03.24 | ₩456,070 | ₩464,128 | ₩452,838 | ₩460,561 | +0.98% | 74.9만 |
|---|
| 2026.03.23 | ₩450,693 | ₩466,166 | ₩450,117 | ₩454,675 | +0.88% | 65.8만 |
|---|
| 2026.03.20 | ₩453,187 | ₩457,947 | ₩438,438 | ₩442,286 | -2.41% | 91.3만 |
|---|
| 2026.03.19 | ₩454,340 | ₩461,688 | ₩449,232 | ₩456,150 | +0.40% | 69.7만 |
|---|
| 2026.03.18 | ₩464,825 | ₩469,156 | ₩457,826 | ₩458,041 | -1.46% | 58.2만 |
|---|
| 2026.03.17 | ₩461,218 | ₩471,797 | ₩457,719 | ₩468,217 | +1.52% | 76.9만 |
|---|
| 2026.03.16 | ₩447,971 | ₩459,422 | ₩447,475 | ₩454,850 | +1.54% | 43.2만 |
|---|
| 2026.03.13 | ₩452,248 | ₩452,624 | ₩441,361 | ₩443,439 | -1.95% | 55.8만 |
|---|
| 2026.03.12 | ₩446,899 | ₩454,528 | ₩442,461 | ₩449,285 | +0.53% | 45.5만 |
|---|
| 2026.03.11 | ₩463,109 | ₩467,078 | ₩453,616 | ₩454,461 | -1.87% | 54.3만 |
|---|
| 2026.03.10 | ₩461,272 | ₩474,734 | ₩458,993 | ₩464,141 | +0.62% | 34.3만 |
|---|
| 2026.03.09 | ₩444,029 | ₩462,921 | ₩435,784 | ₩461,393 | +3.91% | 78.9만 |
|---|
| 2026.03.06 | ₩472,736 | ₩472,736 | ₩451,980 | ₩453,670 | -4.03% | 69.1만 |
|---|
| 2026.03.05 | ₩478,528 | ₩482,832 | ₩469,625 | ₩473,862 | -0.98% | 60.3만 |
|---|
| 2026.03.04 | ₩486,506 | ₩493,411 | ₩478,582 | ₩482,430 | -0.84% | 44.7만 |
|---|
| 2026.03.03 | ₩458,859 | ₩486,305 | ₩456,834 | ₩483,864 | +5.45% | 116만 |
|---|
| 2026.03.02 | ₩474,975 | ₩480,620 | ₩465,254 | ₩474,814 | -0.03% | 64.2만 |
|---|
| 2026.02.27 | ₩501,750 | ₩503,561 | ₩482,845 | ₩486,170 | -3.11% | 80.7만 |
|---|
| 2026.02.26 | ₩507,342 | ₩515,896 | ₩506,323 | ₩507,958 | +0.12% | 41.5만 |
|---|
| 2026.02.25 | ₩503,266 | ₩507,677 | ₩497,232 | ₩505,572 | +0.46% | 49.2만 |
|---|
| 2026.02.24 | ₩490,689 | ₩503,359 | ₩489,294 | ₩501,630 | +2.23% | 49.4만 |
|---|
| 2026.02.23 | ₩509,420 | ₩515,614 | ₩480,003 | ₩489,442 | -3.92% | 97.7만 |
|---|
| 2026.02.20 | ₩503,775 | ₩521,768 | ₩502,528 | ₩516,244 | +2.48% | 51만 |
|---|
| 2026.02.19 | ₩505,478 | ₩508,924 | ₩496,696 | ₩505,263 | -0.04% | 37.7만 |
|---|
| 2026.02.18 | ₩493,438 | ₩510,653 | ₩493,438 | ₩506,926 | +2.73% | 51.1만 |
|---|
| 2026.02.17 | ₩501,522 | ₩503,467 | ₩488,718 | ₩496,763 | -0.95% | 68.1만 |
|---|
| 2026.02.13 | ₩486,519 | ₩499,444 | ₩480,888 | ₩494,993 | +1.74% | 54만 |
|---|
| 2026.02.12 | ₩487,096 | ₩494,416 | ₩479,507 | ₩486,787 | -0.06% | 89.2만 |
|---|
| 2026.02.11 | ₩483,248 | ₩489,589 | ₩479,332 | ₩482,027 | -0.25% | 79.4만 |
|---|
| 2026.02.10 | ₩468,660 | ₩486,224 | ₩465,268 | ₩477,563 | +1.90% | 95.3만 |
|---|
| 2026.02.09 | ₩459,770 | ₩470,202 | ₩451,685 | ₩466,796 | +1.53% | 71.8만 |
|---|
| 2026.02.06 | ₩458,416 | ₩465,563 | ₩451,967 | ₩459,744 | +0.29% | 92.6만 |
|---|
| 2026.02.05 | ₩436,400 | ₩457,893 | ₩429,053 | ₩454,072 | +4.05% | 225만 |
|---|
| 2026.02.04 | ₩477,227 | ₩480,620 | ₩460,816 | ₩475,578 | -0.35% | 119.4만 |
|---|
| 2026.02.03 | ₩479,761 | ₩480,110 | ₩466,917 | ₩474,693 | -1.06% | 79.7만 |
|---|
| 2026.02.02 | ₩473,031 | ₩478,836 | ₩469,759 | ₩478,045 | +1.06% | 48.1만 |
|---|
| 2026.01.30 | ₩473,929 | ₩478,635 | ₩472,132 | ₩473,849 | -0.02% | 46.1만 |
|---|
| 2026.01.29 | ₩472,789 | ₩483,341 | ₩468,713 | ₩476,101 | +0.70% | 42.9만 |
|---|
| 2026.01.28 | ₩478,997 | ₩479,708 | ₩469,451 | ₩473,285 | -1.19% | 64.7만 |
|---|
| 2026.01.27 | ₩485,312 | ₩486,278 | ₩476,812 | ₩479,721 | -1.15% | 48만 |
|---|
| 2026.01.26 | ₩492,633 | ₩495,395 | ₩477,482 | ₩483,113 | -1.93% | 42.8만 |
|---|
| 2026.01.23 | ₩486,130 | ₩493,183 | ₩485,111 | ₩492,566 | +1.32% | 40.2만 |
|---|
| 2026.01.22 | ₩498,586 | ₩505,572 | ₩484,132 | ₩487,779 | -2.17% | 40만 |
|---|
| 2026.01.21 | ₩486,734 | ₩500,678 | ₩486,010 | ₩495,529 | +1.81% | 70.9만 |
|---|
| 2026.01.20 | ₩483,851 | ₩491,373 | ₩480,110 | ₩482,979 | -0.18% | 50.2만 |
|---|
| 2026.01.16 | ₩493,277 | ₩495,140 | ₩486,264 | ₩486,774 | -1.32% | 43.3만 |
|---|
| 2026.01.15 | ₩487,954 | ₩501,281 | ₩487,954 | ₩494,953 | +1.43% | 41.8만 |
|---|
| 2026.01.14 | ₩493,156 | ₩494,926 | ₩481,022 | ₩486,519 | -1.35% | 44.6만 |
|---|
| 2026.01.13 | ₩485,674 | ₩498,103 | ₩485,433 | ₩490,877 | +1.07% | 53.8만 |
|---|
| 2026.01.12 | ₩489,375 | ₩491,614 | ₩478,702 | ₩487,042 | -0.48% | 43.9만 |
|---|
| 2026.01.09 | ₩494,765 | ₩500,772 | ₩486,559 | ₩495,838 | +0.22% | 44.3만 |
|---|
| 2026.01.08 | ₩486,291 | ₩496,267 | ₩485,312 | ₩489,482 | +0.66% | 37.9만 |
|---|
| 2026.01.07 | ₩484,454 | ₩488,477 | ₩479,158 | ₩483,945 | -0.11% | 38.5만 |
|---|
| 2026.01.06 | ₩479,131 | ₩490,836 | ₩476,182 | ₩487,002 | +1.64% | 61.3만 |
|---|
| 2026.01.05 | ₩486,291 | ₩492,687 | ₩478,984 | ₩480,700 | -1.15% | 67.8만 |
|---|
| 2026.01.02 | ₩475,980 | ₩486,117 | ₩475,806 | ₩486,077 | +2.12% | 45.9만 |
|---|
| 2025.12.31 | ₩482,282 | ₩482,684 | ₩474,009 | ₩474,117 | -1.69% | 36.6만 |
|---|
| 2025.12.30 | ₩477,576 | ₩482,027 | ₩472,468 | ₩480,888 | +0.69% | 61.3만 |
|---|
| 2025.12.29 | ₩476,034 | ₩479,761 | ₩474,626 | ₩478,515 | +0.52% | 48.2만 |
|---|
| 2025.12.26 | ₩483,516 | ₩483,516 | ₩477,643 | ₩480,150 | -0.70% | 34.8만 |
|---|
| 2025.12.24 | ₩486,358 | ₩488,021 | ₩481,196 | ₩484,722 | -0.34% | 21.8만 |
|---|
| 2025.12.23 | ₩492,070 | ₩493,330 | ₩481,612 | ₩486,358 | -1.16% | 45.7만 |
|---|
| 2025.12.22 | ₩489,938 | ₩495,636 | ₩485,366 | ₩492,472 | +0.52% | 47.6만 |
|---|
| 2025.12.19 | ₩495,261 | ₩498,251 | ₩483,140 | ₩486,077 | -1.85% | 156.3만 |
|---|
| 2025.12.18 | ₩494,550 | ₩509,500 | ₩493,934 | ₩496,173 | +0.33% | 82.7만 |
|---|
| 2025.12.17 | ₩499,981 | ₩502,448 | ₩489,362 | ₩490,354 | -1.93% | 72.1만 |
|---|
| 2025.12.16 | ₩500,235 | ₩504,955 | ₩495,073 | ₩495,167 | -1.01% | 101.9만 |
|---|
| 2025.12.15 | ₩502,394 | ₩506,443 | ₩497,339 | ₩498,372 | -0.80% | 109.2만 |
|---|
| 2025.12.12 | ₩497,902 | ₩502,287 | ₩492,164 | ₩496,387 | -0.30% | 64.9만 |
|---|
| 2025.12.11 | ₩478,179 | ₩496,387 | ₩477,348 | ₩492,901 | +3.08% | 55.1만 |
|---|
| 2025.12.10 | ₩476,892 | ₩483,623 | ₩467,386 | ₩479,601 | +0.57% | 87.4만 |
|---|
| 2025.12.09 | ₩478,059 | ₩484,387 | ₩476,249 | ₩476,691 | -0.29% | 63.9만 |
|---|
| 2025.12.08 | ₩490,086 | ₩490,474 | ₩472,655 | ₩477,911 | -2.48% | 86.7만 |
|---|
| 2025.12.05 | ₩478,327 | ₩494,390 | ₩477,321 | ₩493,974 | +3.27% | 85만 |
|---|
| 2025.12.04 | ₩476,115 | ₩481,504 | ₩468,472 | ₩478,622 | +0.53% | 51.4만 |
|---|
| 2025.12.03 | ₩479,064 | ₩485,889 | ₩477,174 | ₩480,204 | +0.24% | 66.8만 |
|---|
| 2025.12.02 | ₩490,568 | ₩492,057 | ₩476,047 | ₩477,174 | -2.73% | 77.2만 |
|---|
| 2025.12.01 | ₩488,048 | ₩498,828 | ₩486,720 | ₩490,568 | +0.52% | 75.2만 |
|---|
| 2025.11.28 | ₩497,862 | ₩501,026 | ₩492,164 | ₩492,512 | -1.07% | 32.9만 |
|---|
| 2025.11.26 | ₩489,201 | ₩501,455 | ₩488,557 | ₩497,728 | +1.74% | 64.3만 |
|---|
| 2025.11.25 | ₩470,617 | ₩490,474 | ₩470,617 | ₩488,718 | +3.85% | 106.8만 |
|---|
| 2025.11.24 | ₩455,399 | ₩470,966 | ₩453,013 | ₩469,250 | +3.04% | 82.8만 |
|---|
| 2025.11.21 | ₩441,469 | ₩460,481 | ₩441,442 | ₩455,708 | +3.23% | 75.9만 |
|---|
| 2025.11.20 | ₩450,505 | ₩453,844 | ₩438,358 | ₩438,385 | -2.69% | 48.2만 |
|---|
| 2025.11.19 | ₩438,438 | ₩446,188 | ₩437,634 | ₩443,641 | +1.19% | 45.8만 |
|---|
| 2025.11.18 | ₩430,675 | ₩441,482 | ₩429,857 | ₩440,128 | +2.19% | 54.3만 |
|---|
| 2025.11.17 | ₩444,633 | ₩446,738 | ₩430,273 | ₩434,550 | -2.27% | 53.8만 |
|---|
| 2025.11.14 | ₩441,884 | ₩450,358 | ₩436,575 | ₩444,445 | +0.58% | 39.9만 |
|---|
| 2025.11.13 | ₩454,166 | ₩457,759 | ₩444,619 | ₩446,175 | -1.76% | 44.4만 |
|---|
| 2025.11.12 | ₩451,618 | ₩459,878 | ₩449,889 | ₩456,150 | +1.00% | 49.4만 |
|---|
| 2025.11.11 | ₩447,220 | ₩452,543 | ₩442,541 | ₩447,529 | +0.07% | 52.3만 |
|---|
| 2025.11.10 | ₩441,576 | ₩451,900 | ₩440,664 | ₩448,776 | +1.63% | 63.9만 |
|---|
| 2025.11.07 | ₩425,714 | ₩440,007 | ₩423,314 | ₩435,328 | +2.26% | 66.5만 |
|---|
| 2025.11.06 | ₩437,017 | ₩452,597 | ₩413,513 | ₩422,402 | -3.34% | 186.2만 |
|---|
| 2025.11.05 | ₩412,119 | ₩428,637 | ₩411,019 | ₩424,896 | +3.10% | 101.7만 |
|---|
| 2025.11.04 | ₩415,605 | ₩420,311 | ₩412,078 | ₩414,693 | -0.22% | 75.3만 |
|---|
| 2025.11.03 | ₩433,129 | ₩433,196 | ₩415,229 | ₩422,282 | -2.50% | 96.2만 |
|---|
| 2025.10.31 | ₩433,625 | ₩436,280 | ₩426,706 | ₩428,597 | -1.16% | 68만 |
|---|
| 2025.10.30 | ₩440,222 | ₩442,796 | ₩430,139 | ₩432,914 | -1.66% | 52.7만 |
|---|
| 2025.10.29 | ₩440,503 | ₩443,507 | ₩437,674 | ₩439,216 | -0.29% | 44.1만 |
|---|
| 2025.10.28 | ₩452,235 | ₩452,248 | ₩443,936 | ₩444,070 | -1.81% | 43.5만 |
|---|
| 2025.10.27 | ₩455,949 | ₩455,949 | ₩450,157 | ₩452,610 | -0.73% | 43.7만 |
|---|
| 2025.10.24 | ₩452,718 | ₩458,416 | ₩448,923 | ₩450,063 | -0.59% | 50.3만 |
|---|
| 2025.10.23 | ₩447,958 | ₩455,909 | ₩445,062 | ₩450,894 | +0.66% | 40.7만 |
|---|
| 2025.10.22 | ₩448,105 | ₩450,760 | ₩441,495 | ₩445,303 | -0.63% | 42만 |
|---|
| 2025.10.21 | ₩448,199 | ₩456,686 | ₩444,660 | ₩449,138 | +0.21% | 39.8만 |
|---|
| 2025.10.20 | ₩440,155 | ₩446,671 | ₩436,280 | ₩446,483 | +1.44% | 40.2만 |
|---|
| 2025.10.17 | ₩430,192 | ₩439,846 | ₩429,482 | ₩439,457 | +2.15% | 41.4만 |
|---|
| 2025.10.16 | ₩427,712 | ₩434,416 | ₩425,567 | ₩433,290 | +1.30% | 41.4만 |
|---|
| 2025.10.15 | ₩432,753 | ₩437,044 | ₩424,709 | ₩426,961 | -1.34% | 52.6만 |
|---|
| 2025.10.14 | ₩419,305 | ₩429,053 | ₩415,444 | ₩426,264 | +1.66% | 47.6만 |
|---|
| 2025.10.13 | ₩421,276 | ₩431,399 | ₩421,276 | ₩425,339 | +0.96% | 41만 |
|---|
| 2025.10.10 | ₩434,309 | ₩434,309 | ₩413,299 | ₩414,867 | -4.48% | 59.5만 |
|---|
| 2025.10.09 | ₩441,321 | ₩442,608 | ₩431,600 | ₩432,981 | -1.89% | 29.8만 |
|---|
| 2025.10.08 | ₩436,320 | ₩442,126 | ₩430,970 | ₩441,160 | +1.11% | 39.7만 |
|---|
| 2025.10.07 | ₩432,901 | ₩436,467 | ₩426,183 | ₩435,448 | +0.59% | 47.4만 |
|---|
| 2025.10.06 | ₩432,284 | ₩434,698 | ₩422,470 | ₩430,528 | -0.41% | 57.4만 |
|---|
| 2025.10.03 | ₩433,880 | ₩436,843 | ₩431,332 | ₩431,480 | -0.55% | 45.5만 |
|---|
| 2025.10.02 | ₩428,449 | ₩432,593 | ₩422,255 | ₩432,244 | +0.89% | 50.5만 |
|---|
| 2025.10.01 | ₩419,345 | ₩426,183 | ₩418,836 | ₩425,594 | +1.49% | 54.2만 |
|---|
| 2025.09.30 | ₩418,863 | ₩426,023 | ₩417,012 | ₩420,418 | +0.37% | 104.1만 |
|---|
| 2025.09.29 | ₩420,887 | ₩420,928 | ₩408,217 | ₩413,821 | -1.68% | 45.6만 |
|---|
| 2025.09.26 | ₩414,948 | ₩419,091 | ₩411,730 | ₩418,286 | +0.80% | 48.3만 |
|---|
| 2025.09.25 | ₩412,910 | ₩412,910 | ₩402,210 | ₩406,112 | -1.65% | 62.3만 |
|---|
| 2025.09.24 | ₩416,490 | ₩421,678 | ₩415,042 | ₩418,340 | +0.44% | 67.2만 |
|---|
| 2025.09.23 | ₩413,044 | ₩418,756 | ₩410,429 | ₩416,516 | +0.84% | 43만 |
|---|
| 2025.09.22 | ₩420,780 | ₩420,780 | ₩410,885 | ₩412,494 | -1.97% | 51.2만 |
|---|
| 2025.09.19 | ₩421,826 | ₩424,266 | ₩417,804 | ₩418,930 | -0.69% | 143.3만 |
|---|
| 2025.09.18 | ₩414,706 | ₩422,550 | ₩412,521 | ₩420,981 | +1.51% | 50.5만 |
|---|
| 2025.09.17 | ₩425,902 | ₩426,693 | ₩404,610 | ₩410,443 | -3.63% | 92.1만 |
|---|
| 2025.09.16 | ₩410,268 | ₩423,877 | ₩406,769 | ₩421,893 | +2.83% | 75만 |
|---|
| 2025.09.15 | ₩421,813 | ₩427,444 | ₩420,405 | ₩423,381 | +0.37% | 57.2만 |
|---|
| 2025.09.12 | ₩422,067 | ₩425,996 | ₩418,407 | ₩422,537 | +0.11% | 51.8만 |
|---|
| 2025.09.11 | ₩422,429 | ₩424,467 | ₩418,273 | ₩424,159 | +0.41% | 58.2만 |
|---|
| 2025.09.10 | ₩417,214 | ₩422,604 | ₩413,661 | ₩419,104 | +0.45% | 63만 |
|---|
| 2025.09.09 | ₩414,264 | ₩415,739 | ₩407,654 | ₩415,363 | +0.27% | 49.1만 |
|---|
| 2025.09.08 | ₩422,389 | ₩427,712 | ₩411,703 | ₩414,291 | -1.92% | 61.5만 |
|---|
| 2025.09.05 | ₩430,622 | ₩431,426 | ₩415,538 | ₩418,353 | -2.85% | 62.9만 |
|---|
| 2025.09.04 | ₩419,131 | ₩431,064 | ₩419,131 | ₩430,058 | +2.61% | 56.7만 |
|---|
| 2025.09.03 | ₩415,819 | ₩425,486 | ₩415,779 | ₩420,150 | +1.04% | 51.5만 |
|---|
| 2025.09.02 | ₩393,187 | ₩417,589 | ₩392,717 | ₩417,012 | +6.06% | 82.8만 |
|---|
| 2025.08.29 | ₩398,416 | ₩400,722 | ₩396,043 | ₩398,121 | -0.07% | 57.9만 |
|---|
| 2025.08.28 | ₩397,571 | ₩402,170 | ₩396,740 | ₩399,073 | +0.38% | 44.4만 |
|---|