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 | ₩494,561 | ₩498,219 | ₩490,019 | ₩497,523 | +0.60% | 36.8만 |
| 2026.10.08 | ₩480,236 | ₩492,993 | ₩477,422 | ₩492,310 | +2.51% | 48.2만 |
| 2026.10.07 | ₩488,062 | ₩488,477 | ₩479,258 | ₩483,935 | -0.85% | 45.4만 |
| 2026.10.06 | ₩491,975 | ₩494,360 | ₩485,690 | ₩494,025 | +0.42% | 49.2만 |
| 2026.10.05 | ₩489,134 | ₩493,382 | ₩484,109 | ₩489,831 | +0.14% | 44.6만 |
| 2026.10.02 | ₩486,065 | ₩493,101 | ₩481,429 | ₩486,923 | +0.18% | 55.9만 |
| 2026.10.01 | ₩474,876 | ₩489,938 | ₩473,603 | ₩485,972 | +2.34% | 62만 |
| 2026.09.30 | ₩480,022 | ₩482,260 | ₩473,684 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩475,801 |
| -0.88% |
| 53.3만 |
| 2026.09.29 | ₩481,228 | ₩483,881 | ₩468,324 | ₩476,940 | -0.89% | 42.6만 |
|---|
| 2026.09.28 | ₩475,104 | ₩480,330 | ₩470,682 | ₩478,602 | +0.74% | 56.4만 |
|---|
| 2026.09.25 | ₩464,920 | ₩478,896 | ₩462,588 | ₩478,521 | +2.93% | 75.3만 |
|---|
| 2026.09.24 | ₩455,419 | ₩474,581 | ₩451,573 | ₩471,499 | +3.53% | 94.4만 |
|---|
| 2026.09.23 | ₩463,071 | ₩463,875 | ₩451,868 | ₩452,217 | -2.34% | 69.7만 |
|---|
| 2026.09.22 | ₩464,223 | ₩467,010 | ₩457,134 | ₩463,727 | -0.11% | 69.9만 |
|---|
| 2026.09.21 | ₩452,913 | ₩456,210 | ₩446,923 | ₩455,366 | +0.54% | 66.6만 |
|---|
| 2026.09.18 | ₩446,026 | ₩449,041 | ₩443,453 | ₩449,041 | +0.68% | 105.1만 |
|---|
| 2026.09.17 | ₩462,307 | ₩464,625 | ₩444,994 | ₩446,334 | -3.46% | 48.7만 |
|---|
| 2026.09.16 | ₩454,026 | ₩462,910 | ₩449,202 | ₩453,409 | -0.14% | 67.2만 |
|---|
| 2026.09.15 | ₩454,481 | ₩456,384 | ₩447,781 | ₩449,215 | -1.16% | 63.7만 |
|---|
| 2026.09.14 | ₩449,872 | ₩458,488 | ₩449,537 | ₩457,523 | +1.70% | 51.4만 |
|---|
| 2026.09.11 | ₩456,424 | ₩459,412 | ₩444,686 | ₩454,387 | -0.45% | 64.1만 |
|---|
| 2026.09.10 | ₩447,191 | ₩455,835 | ₩444,016 | ₩451,145 | +0.88% | 96.9만 |
|---|
| 2026.09.09 | ₩460,605 | ₩464,317 | ₩449,657 | ₩449,724 | -2.36% | 62.2만 |
|---|
| 2026.09.08 | ₩474,836 | ₩479,741 | ₩463,727 | ₩465,295 | -2.01% | 91.5만 |
|---|
| 2026.09.04 | ₩456,773 | ₩472,344 | ₩456,773 | ₩470,615 | +3.03% | 68.3만 |
|---|
| 2026.09.03 | ₩452,913 | ₩461,691 | ₩449,202 | ₩461,235 | +1.84% | 76.3만 |
|---|
| 2026.09.02 | ₩461,757 | ₩463,098 | ₩449,188 | ₩450,917 | -2.35% | 78.8만 |
|---|
| 2026.09.01 | ₩458,260 | ₩463,312 | ₩454,307 | ₩456,706 | -0.34% | 81.3만 |
|---|
| 2026.08.31 | ₩477,114 | ₩477,114 | ₩459,627 | ₩464,853 | -2.57% | 80.2만 |
|---|
| 2026.08.28 | ₩477,047 | ₩478,722 | ₩469,020 | ₩474,421 | -0.55% | 51.2만 |
|---|
| 2026.08.27 | ₩480,102 | ₩485,074 | ₩470,079 | ₩471,553 | -1.78% | 75.4만 |
|---|
| 2026.08.26 | ₩488,089 | ₩489,791 | ₩479,004 | ₩485,516 | -0.53% | 48.7만 |
|---|
| 2026.08.25 | ₩501,328 | ₩501,328 | ₩485,382 | ₩485,891 | -3.08% | 61.2만 |
|---|
| 2026.08.24 | ₩497,657 | ₩503,352 | ₩492,230 | ₩496,906 | -0.15% | 57.1만 |
|---|
| 2026.08.21 | ₩507,184 | ₩509,208 | ₩497,536 | ₩499,278 | -1.56% | 53.4만 |
|---|
| 2026.08.20 | ₩502,146 | ₩502,146 | ₩490,032 | ₩499,184 | -0.59% | 57.5만 |
|---|
| 2026.08.19 | ₩514,568 | ₩514,568 | ₩505,335 | ₩506,474 | -1.57% | 32.9만 |
|---|
| 2026.08.18 | ₩509,623 | ₩516,604 | ₩505,911 | ₩506,863 | -0.54% | 46.7만 |
|---|
| 2026.08.17 | ₩515,787 | ₩518,239 | ₩508,216 | ₩508,283 | -1.45% | 47.6만 |
|---|
| 2026.08.14 | ₩518,360 | ₩524,765 | ₩513,013 | ₩521,161 | +0.54% | 46만 |
|---|
| 2026.08.13 | ₩531,492 | ₩533,127 | ₩515,921 | ₩519,110 | -2.33% | 57.6만 |
|---|
| 2026.08.12 | ₩539,519 | ₩540,752 | ₩520,437 | ₩531,117 | -1.56% | 59.3만 |
|---|
| 2026.08.11 | ₩541,609 | ₩544,745 | ₩530,702 | ₩532,953 | -1.60% | 58.1만 |
|---|
| 2026.08.10 | ₩535,418 | ₩546,447 | ₩530,541 | ₩545,241 | +1.83% | 70.8만 |
|---|
| 2026.08.07 | ₩530,058 | ₩536,611 | ₩517,636 | ₩530,018 | -0.01% | 71만 |
|---|
| 2026.08.06 | ₩502,508 | ₩551,003 | ₩498,394 | ₩530,420 | +5.55% | 126.4만 |
|---|
| 2026.08.05 | ₩508,886 | ₩525,918 | ₩508,886 | ₩510,253 | +0.27% | 98.7만 |
|---|
| 2026.08.04 | ₩512,571 | ₩515,908 | ₩504,786 | ₩506,420 | -1.20% | 92.5만 |
|---|
| 2026.08.03 | ₩525,288 | ₩526,547 | ₩500,430 | ₩509,435 | -3.02% | 60.3만 |
|---|
| 2026.07.31 | ₩518,306 | ₩518,976 | ₩509,342 | ₩509,663 | -1.67% | 43.9만 |
|---|
| 2026.07.30 | ₩506,742 | ₩520,102 | ₩503,848 | ₩517,127 | +2.05% | 42.8만 |
|---|
| 2026.07.29 | ₩499,720 | ₩509,114 | ₩492,551 | ₩503,419 | +0.74% | 57.8만 |
|---|
| 2026.07.28 | ₩512,852 | ₩519,968 | ₩505,482 | ₩505,804 | -1.37% | 50.1만 |
|---|
| 2026.07.27 | ₩501,489 | ₩513,991 | ₩501,476 | ₩509,127 | +1.52% | 53.6만 |
|---|
| 2026.07.24 | ₩493,998 | ₩509,033 | ₩491,694 | ₩500,605 | +1.34% | 31.6만 |
|---|
| 2026.07.23 | ₩511,151 | ₩512,048 | ₩496,035 | ₩498,072 | -2.56% | 51.2만 |
|---|
| 2026.07.22 | ₩513,723 | ₩520,142 | ₩511,378 | ₩518,775 | +0.98% | 47.4만 |
|---|
| 2026.07.21 | ₩516,913 | ₩519,687 | ₩510,548 | ₩513,134 | -0.73% | 48만 |
|---|
| 2026.07.20 | ₩513,884 | ₩519,311 | ₩501,904 | ₩504,491 | -1.83% | 41만 |
|---|
| 2026.07.17 | ₩517,449 | ₩520,102 | ₩507,667 | ₩509,811 | -1.48% | 55만 |
|---|
| 2026.07.16 | ₩498,635 | ₩521,415 | ₩496,357 | ₩520,075 | +4.30% | 68.3만 |
|---|
| 2026.07.15 | ₩492,725 | ₩510,668 | ₩492,578 | ₩501,275 | +1.74% | 51.5만 |
|---|
| 2026.07.14 | ₩506,608 | ₩510,360 | ₩491,787 | ₩494,427 | -2.40% | 62.8만 |
|---|
| 2026.07.13 | ₩529,147 | ₩533,087 | ₩498,273 | ₩501,824 | -5.16% | 90.9만 |
|---|
| 2026.07.10 | ₩519,807 | ₩534,668 | ₩519,754 | ₩529,174 | +1.80% | 43.4만 |
|---|
| 2026.07.09 | ₩510,896 | ₩522,367 | ₩508,685 | ₩519,365 | +1.66% | 64.8만 |
|---|
| 2026.07.08 | ₩526,655 | ₩526,655 | ₩509,409 | ₩509,690 | -3.22% | 78.1만 |
|---|
| 2026.07.07 | ₩534,668 | ₩535,097 | ₩526,320 | ₩529,723 | -0.92% | 44.8만 |
|---|
| 2026.07.06 | ₩538,206 | ₩539,197 | ₩525,998 | ₩531,077 | -1.32% | 63.3만 |
|---|
| 2026.07.02 | ₩532,725 | ₩543,660 | ₩525,770 | ₩533,623 | +0.17% | 62.8만 |
|---|
| 2026.07.01 | ₩538,755 | ₩542,199 | ₩531,452 | ₩533,355 | -1.00% | 50만 |
|---|
| 2026.06.30 | ₩530,286 | ₩546,125 | ₩529,563 | ₩537,897 | +1.44% | 53.5만 |
|---|
| 2026.06.29 | ₩548,859 | ₩552,035 | ₩531,506 | ₩532,805 | -2.92% | 72.5만 |
|---|
| 2026.06.26 | ₩545,817 | ₩560,973 | ₩545,817 | ₩550,963 | +0.94% | 139.3만 |
|---|
| 2026.06.25 | ₩555,626 | ₩560,021 | ₩547,371 | ₩549,556 | -1.09% | 50.4만 |
|---|
| 2026.06.24 | ₩547,854 | ₩558,882 | ₩547,854 | ₩555,103 | +1.32% | 54.1만 |
|---|
| 2026.06.23 | ₩543,392 | ₩548,041 | ₩533,623 | ₩545,402 | +0.37% | 59만 |
|---|
| 2026.06.22 | ₩556,041 | ₩562,621 | ₩547,599 | ₩550,641 | -0.97% | 62.8만 |
|---|
| 2026.06.18 | ₩552,396 | ₩560,410 | ₩545,495 | ₩553,442 | +0.19% | 113.6만 |
|---|
| 2026.06.17 | ₩543,727 | ₩558,815 | ₩540,551 | ₩541,167 | -0.47% | 90.9만 |
|---|
| 2026.06.16 | ₩555,907 | ₩558,145 | ₩543,968 | ₩545,053 | -1.95% | 55.9만 |
|---|
| 2026.06.15 | ₩554,674 | ₩564,952 | ₩550,547 | ₩552,571 | -0.38% | 119.2만 |
|---|
| 2026.06.12 | ₩536,008 | ₩543,365 | ₩530,822 | ₩541,341 | +1.00% | 79.5만 |
|---|
| 2026.06.11 | ₩508,417 | ₩529,522 | ₩507,881 | ₩527,030 | +3.66% | 45.4만 |
|---|
| 2026.06.10 | ₩520,558 | ₩523,975 | ₩503,338 | ₩504,424 | -3.10% | 89.9만 |
|---|
| 2026.06.09 | ₩506,916 | ₩527,191 | ₩501,516 | ₩524,162 | +3.40% | 80.6만 |
|---|
| 2026.06.08 | ₩489,134 | ₩503,593 | ₩487,848 | ₩499,626 | +2.15% | 70.1만 |
|---|
| 2026.06.05 | ₩489,174 | ₩495,017 | ₩483,278 | ₩491,184 | +0.41% | 59.3만 |
|---|
| 2026.06.04 | ₩482,782 | ₩491,627 | ₩475,707 | ₩491,412 | +1.79% | 68.3만 |
|---|
| 2026.06.03 | ₩485,811 | ₩487,405 | ₩479,392 | ₩481,643 | -0.86% | 48.7만 |
|---|
| 2026.06.02 | ₩488,075 | ₩492,149 | ₩479,901 | ₩487,111 | -0.20% | 64.4만 |
|---|
| 2026.06.01 | ₩484,766 | ₩497,308 | ₩483,225 | ₩490,863 | +1.26% | 67.5만 |
|---|
| 2026.05.29 | ₩494,990 | ₩495,472 | ₩485,757 | ₩487,633 | -1.49% | 91.9만 |
|---|
| 2026.05.28 | ₩498,501 | ₩507,546 | ₩496,008 | ₩496,839 | -0.33% | 55만 |
|---|
| 2026.05.27 | ₩519,084 | ₩521,348 | ₩503,553 | ₩504,156 | -2.88% | 71.5만 |
|---|
| 2026.05.26 | ₩515,908 | ₩525,422 | ₩510,601 | ₩511,593 | -0.84% | 94.9만 |
|---|
| 2026.05.22 | ₩505,429 | ₩510,963 | ₩497,911 | ₩506,233 | +0.16% | 88.6만 |
|---|
| 2026.05.21 | ₩486,427 | ₩511,740 | ₩478,186 | ₩502,373 | +3.28% | 211.7만 |
|---|
| 2026.05.20 | ₩430,146 | ₩450,059 | ₩425,095 | ₩441,188 | +2.57% | 142.7만 |
|---|
| 2026.05.19 | ₩440,532 | ₩441,885 | ₩429,088 | ₩429,731 | -2.45% | 102.1만 |
|---|
| 2026.05.18 | ₩437,610 | ₩446,562 | ₩434,877 | ₩436,672 | -0.21% | 87.8만 |
|---|
| 2026.05.15 | ₩444,900 | ₩444,900 | ₩436,297 | ₩437,932 | -1.57% | 55만 |
|---|
| 2026.05.14 | ₩446,950 | ₩449,242 | ₩442,207 | ₩447,634 | +0.15% | 56.7만 |
|---|
| 2026.05.13 | ₩449,992 | ₩453,289 | ₩439,232 | ₩444,377 | -1.25% | 79.7만 |
|---|
| 2026.05.12 | ₩454,575 | ₩457,992 | ₩443,051 | ₩451,774 | -0.62% | 96.7만 |
|---|
| 2026.05.11 | ₩477,208 | ₩477,945 | ₩455,620 | ₩459,761 | -3.66% | 61.7만 |
|---|
| 2026.05.08 | ₩479,620 | ₩487,178 | ₩473,456 | ₩480,330 | +0.15% | 57.9만 |
|---|
| 2026.05.07 | ₩499,412 | ₩500,631 | ₩471,928 | ₩473,764 | -5.14% | 84.2만 |
|---|
| 2026.05.06 | ₩492,404 | ₩502,427 | ₩483,493 | ₩498,688 | +1.28% | 43.1만 |
|---|
| 2026.05.05 | ₩478,950 | ₩484,029 | ₩472,344 | ₩482,434 | +0.73% | 35.8만 |
|---|
| 2026.05.04 | ₩483,184 | ₩486,883 | ₩469,637 | ₩474,756 | -1.74% | 43.5만 |
|---|
| 2026.05.01 | ₩483,720 | ₩488,531 | ₩479,151 | ₩485,369 | +0.34% | 39.9만 |
|---|
| 2026.04.30 | ₩486,347 | ₩488,049 | ₩479,741 | ₩480,585 | -1.18% | 58.5만 |
|---|
| 2026.04.29 | ₩487,606 | ₩491,104 | ₩481,067 | ₩481,670 | -1.22% | 38.2만 |
|---|
| 2026.04.28 | ₩497,295 | ₩500,310 | ₩488,464 | ₩491,613 | -1.14% | 37만 |
|---|
| 2026.04.27 | ₩496,946 | ₩498,434 | ₩486,253 | ₩496,317 | -0.13% | 39.4만 |
|---|
| 2026.04.24 | ₩498,796 | ₩502,588 | ₩494,923 | ₩497,469 | -0.27% | 36만 |
|---|
| 2026.04.23 | ₩507,868 | ₩512,625 | ₩495,794 | ₩497,335 | -2.07% | 50.5만 |
|---|
| 2026.04.22 | ₩521,388 | ₩521,978 | ₩497,938 | ₩502,896 | -3.55% | 42.7만 |
|---|
| 2026.04.21 | ₩521,764 | ₩527,177 | ₩510,440 | ₩518,280 | -0.67% | 67.3만 |
|---|
| 2026.04.20 | ₩517,074 | ₩524,109 | ₩512,558 | ₩521,965 | +0.95% | 50만 |
|---|
| 2026.04.17 | ₩505,750 | ₩521,161 | ₩505,750 | ₩518,427 | +2.51% | 69만 |
|---|
| 2026.04.16 | ₩499,385 | ₩503,178 | ₩490,863 | ₩495,405 | -0.80% | 50.7만 |
|---|
| 2026.04.15 | ₩495,526 | ₩503,231 | ₩490,916 | ₩494,950 | -0.12% | 47.3만 |
|---|
| 2026.04.14 | ₩507,559 | ₩515,854 | ₩498,648 | ₩499,827 | -1.52% | 55.2만 |
|---|
| 2026.04.13 | ₩498,903 | ₩506,621 | ₩492,900 | ₩505,161 | +1.25% | 75.2만 |
|---|
| 2026.04.10 | ₩513,362 | ₩515,961 | ₩500,203 | ₩509,033 | -0.84% | 42.9만 |
|---|
| 2026.04.09 | ₩500,940 | ₩518,936 | ₩498,943 | ₩516,095 | +3.03% | 49만 |
|---|
| 2026.04.08 | ₩493,127 | ₩505,027 | ₩491,707 | ₩503,043 | +2.01% | 68.7만 |
|---|
| 2026.04.07 | ₩475,707 | ₩475,707 | ₩465,510 | ₩468,377 | -1.54% | 48.4만 |
|---|
| 2026.04.06 | ₩472,169 | ₩481,121 | ₩468,270 | ₩480,518 | +1.77% | 55.8만 |
|---|
| 2026.04.02 | ₩463,580 | ₩477,020 | ₩455,915 | ₩466,354 | +0.60% | 67.3만 |
|---|
| 2026.04.01 | ₩465,295 | ₩479,057 | ₩461,329 | ₩473,040 | +1.66% | 67.8만 |
|---|
| 2026.03.31 | ₩444,659 | ₩464,317 | ₩444,659 | ₩460,953 | +3.66% | 87.5만 |
|---|
| 2026.03.30 | ₩442,568 | ₩446,119 | ₩436,713 | ₩437,651 | -1.11% | 82.4만 |
|---|
| 2026.03.27 | ₩441,081 | ₩448,478 | ₩434,622 | ₩439,285 | -0.41% | 65.6만 |
|---|
| 2026.03.26 | ₩460,350 | ₩465,510 | ₩446,696 | ₩447,084 | -2.88% | 53.1만 |
|---|
| 2026.03.25 | ₩468,860 | ₩474,394 | ₩456,813 | ₩463,553 | -1.13% | 44.4만 |
|---|
| 2026.03.24 | ₩455,808 | ₩463,861 | ₩452,578 | ₩460,297 | +0.98% | 74.9만 |
|---|
| 2026.03.23 | ₩450,434 | ₩465,898 | ₩449,858 | ₩454,414 | +0.88% | 65.8만 |
|---|
| 2026.03.20 | ₩452,927 | ₩457,684 | ₩438,187 | ₩442,032 | -2.41% | 91.3만 |
|---|
| 2026.03.19 | ₩454,079 | ₩461,422 | ₩448,974 | ₩455,888 | +0.40% | 69.7만 |
|---|
| 2026.03.18 | ₩464,558 | ₩468,886 | ₩457,563 | ₩457,778 | -1.46% | 58.2만 |
|---|
| 2026.03.17 | ₩460,953 | ₩471,526 | ₩457,456 | ₩467,948 | +1.52% | 76.9만 |
|---|
| 2026.03.16 | ₩447,714 | ₩459,158 | ₩447,218 | ₩454,588 | +1.54% | 43.2만 |
|---|
| 2026.03.13 | ₩451,989 | ₩452,364 | ₩441,108 | ₩443,185 | -1.95% | 55.8만 |
|---|
| 2026.03.12 | ₩446,642 | ₩454,267 | ₩442,207 | ₩449,027 | +0.53% | 45.5만 |
|---|
| 2026.03.11 | ₩462,843 | ₩466,809 | ₩453,356 | ₩454,200 | -1.87% | 54.3만 |
|---|
| 2026.03.10 | ₩461,007 | ₩474,461 | ₩458,729 | ₩463,875 | +0.62% | 34.3만 |
|---|
| 2026.03.09 | ₩443,774 | ₩462,655 | ₩435,533 | ₩461,128 | +3.91% | 78.9만 |
|---|
| 2026.03.06 | ₩472,464 | ₩472,464 | ₩451,721 | ₩453,409 | -4.03% | 69.1만 |
|---|
| 2026.03.05 | ₩478,253 | ₩482,555 | ₩469,355 | ₩473,590 | -0.98% | 60.3만 |
|---|
| 2026.03.04 | ₩486,226 | ₩493,127 | ₩478,307 | ₩482,153 | -0.84% | 44.7만 |
|---|
| 2026.03.03 | ₩458,595 | ₩486,025 | ₩456,572 | ₩483,586 | +5.45% | 116만 |
|---|
| 2026.03.02 | ₩474,702 | ₩480,344 | ₩464,987 | ₩474,541 | -0.03% | 64.2만 |
|---|
| 2026.02.27 | ₩501,462 | ₩503,271 | ₩482,568 | ₩485,891 | -3.11% | 80.7만 |
|---|
| 2026.02.26 | ₩507,050 | ₩515,599 | ₩506,032 | ₩507,667 | +0.12% | 41.5만 |
|---|
| 2026.02.25 | ₩502,977 | ₩507,385 | ₩496,946 | ₩505,281 | +0.46% | 49.2만 |
|---|
| 2026.02.24 | ₩490,407 | ₩503,070 | ₩489,013 | ₩501,342 | +2.23% | 49.4만 |
|---|
| 2026.02.23 | ₩509,127 | ₩515,318 | ₩479,727 | ₩489,161 | -3.92% | 97.7만 |
|---|
| 2026.02.20 | ₩503,486 | ₩521,469 | ₩502,239 | ₩515,948 | +2.48% | 51만 |
|---|
| 2026.02.19 | ₩505,188 | ₩508,631 | ₩496,410 | ₩504,973 | -0.04% | 37.7만 |
|---|
| 2026.02.18 | ₩493,154 | ₩510,360 | ₩493,154 | ₩506,635 | +2.73% | 51.1만 |
|---|
| 2026.02.17 | ₩501,234 | ₩503,178 | ₩488,437 | ₩496,477 | -0.95% | 68.1만 |
|---|
| 2026.02.13 | ₩486,240 | ₩499,157 | ₩480,612 | ₩494,709 | +1.74% | 54만 |
|---|
| 2026.02.12 | ₩486,816 | ₩494,132 | ₩479,231 | ₩486,508 | -0.06% | 89.2만 |
|---|
| 2026.02.11 | ₩482,970 | ₩489,308 | ₩479,057 | ₩481,751 | -0.25% | 79.4만 |
|---|
| 2026.02.10 | ₩468,391 | ₩485,945 | ₩465,000 | ₩477,288 | +1.90% | 95.3만 |
|---|
| 2026.02.09 | ₩459,506 | ₩469,932 | ₩451,426 | ₩466,528 | +1.53% | 71.8만 |
|---|
| 2026.02.06 | ₩458,153 | ₩465,295 | ₩451,707 | ₩459,479 | +0.29% | 92.6만 |
|---|
| 2026.02.05 | ₩436,150 | ₩457,630 | ₩428,806 | ₩453,811 | +4.05% | 225만 |
|---|
| 2026.02.04 | ₩476,953 | ₩480,344 | ₩460,551 | ₩475,305 | -0.35% | 119.4만 |
|---|
| 2026.02.03 | ₩479,486 | ₩479,834 | ₩466,649 | ₩474,421 | -1.06% | 79.7만 |
|---|
| 2026.02.02 | ₩472,759 | ₩478,561 | ₩469,489 | ₩477,771 | +1.06% | 48.1만 |
|---|
| 2026.01.30 | ₩473,657 | ₩478,360 | ₩471,861 | ₩473,576 | -0.02% | 46.1만 |
|---|
| 2026.01.29 | ₩472,518 | ₩483,064 | ₩468,444 | ₩475,828 | +0.70% | 42.9만 |
|---|
| 2026.01.28 | ₩478,722 | ₩479,432 | ₩469,181 | ₩473,014 | -1.19% | 64.7만 |
|---|
| 2026.01.27 | ₩485,034 | ₩485,998 | ₩476,538 | ₩479,446 | -1.15% | 48만 |
|---|
| 2026.01.26 | ₩492,350 | ₩495,111 | ₩477,208 | ₩482,836 | -1.93% | 42.8만 |
|---|
| 2026.01.23 | ₩485,851 | ₩492,900 | ₩484,833 | ₩492,283 | +1.32% | 40.2만 |
|---|
| 2026.01.22 | ₩498,300 | ₩505,281 | ₩483,854 | ₩487,499 | -2.17% | 40만 |
|---|
| 2026.01.21 | ₩486,454 | ₩500,390 | ₩485,730 | ₩495,245 | +1.81% | 70.9만 |
|---|
| 2026.01.20 | ₩483,573 | ₩491,091 | ₩479,834 | ₩482,702 | -0.18% | 50.2만 |
|---|
| 2026.01.16 | ₩492,993 | ₩494,856 | ₩485,985 | ₩486,494 | -1.32% | 43.3만 |
|---|
| 2026.01.15 | ₩487,673 | ₩500,993 | ₩487,673 | ₩494,668 | +1.43% | 41.8만 |
|---|
| 2026.01.14 | ₩492,873 | ₩494,642 | ₩480,746 | ₩486,240 | -1.35% | 44.6만 |
|---|
| 2026.01.13 | ₩485,395 | ₩497,817 | ₩485,154 | ₩490,595 | +1.07% | 53.8만 |
|---|
| 2026.01.12 | ₩489,094 | ₩491,332 | ₩478,427 | ₩486,762 | -0.48% | 43.9만 |
|---|
| 2026.01.09 | ₩494,481 | ₩500,484 | ₩486,280 | ₩495,553 | +0.22% | 44.3만 |
|---|
| 2026.01.08 | ₩486,012 | ₩495,982 | ₩485,034 | ₩489,201 | +0.66% | 37.9만 |
|---|
| 2026.01.07 | ₩484,176 | ₩488,196 | ₩478,883 | ₩483,667 | -0.11% | 38.5만 |
|---|
| 2026.01.06 | ₩478,856 | ₩490,555 | ₩475,908 | ₩486,722 | +1.64% | 61.3만 |
|---|
| 2026.01.05 | ₩486,012 | ₩492,404 | ₩478,709 | ₩480,424 | -1.15% | 67.8만 |
|---|
| 2026.01.02 | ₩475,707 | ₩485,838 | ₩475,533 | ₩485,797 | +2.12% | 45.9만 |
|---|
| 2025.12.31 | ₩482,005 | ₩482,407 | ₩473,737 | ₩473,844 | -1.69% | 36.6만 |
|---|
| 2025.12.30 | ₩477,302 | ₩481,751 | ₩472,196 | ₩480,612 | +0.69% | 61.3만 |
|---|
| 2025.12.29 | ₩475,761 | ₩479,486 | ₩474,354 | ₩478,240 | +0.52% | 48.2만 |
|---|
| 2025.12.26 | ₩483,238 | ₩483,238 | ₩477,369 | ₩479,875 | -0.70% | 34.8만 |
|---|
| 2025.12.24 | ₩486,079 | ₩487,740 | ₩480,920 | ₩484,444 | -0.34% | 21.8만 |
|---|
| 2025.12.23 | ₩491,787 | ₩493,047 | ₩481,335 | ₩486,079 | -1.16% | 45.7만 |
|---|
| 2025.12.22 | ₩489,657 | ₩495,352 | ₩485,087 | ₩492,189 | +0.52% | 47.6만 |
|---|
| 2025.12.19 | ₩494,977 | ₩497,965 | ₩482,863 | ₩485,797 | -1.85% | 156.3만 |
|---|
| 2025.12.18 | ₩494,266 | ₩509,208 | ₩493,650 | ₩495,888 | +0.33% | 82.7만 |
|---|
| 2025.12.17 | ₩499,693 | ₩502,159 | ₩489,081 | ₩490,072 | -1.93% | 72.1만 |
|---|
| 2025.12.16 | ₩499,948 | ₩504,665 | ₩494,789 | ₩494,883 | -1.01% | 101.9만 |
|---|
| 2025.12.15 | ₩502,106 | ₩506,152 | ₩497,054 | ₩498,085 | -0.80% | 109.2만 |
|---|
| 2025.12.12 | ₩497,616 | ₩501,998 | ₩491,881 | ₩496,102 | -0.30% | 64.9만 |
|---|
| 2025.12.11 | ₩477,905 | ₩496,102 | ₩477,074 | ₩492,618 | +3.08% | 55.1만 |
|---|
| 2025.12.10 | ₩476,618 | ₩483,345 | ₩467,118 | ₩479,325 | +0.57% | 87.4만 |
|---|
| 2025.12.09 | ₩477,784 | ₩484,109 | ₩475,975 | ₩476,417 | -0.29% | 63.9만 |
|---|
| 2025.12.08 | ₩489,804 | ₩490,193 | ₩472,384 | ₩477,637 | -2.48% | 86.7만 |
|---|
| 2025.12.05 | ₩478,052 | ₩494,106 | ₩477,047 | ₩493,690 | +3.27% | 85만 |
|---|
| 2025.12.04 | ₩475,841 | ₩481,228 | ₩468,203 | ₩478,347 | +0.53% | 51.4만 |
|---|
| 2025.12.03 | ₩478,789 | ₩485,610 | ₩476,900 | ₩479,928 | +0.24% | 66.8만 |
|---|
| 2025.12.02 | ₩490,287 | ₩491,774 | ₩475,774 | ₩476,900 | -2.73% | 77.2만 |
|---|
| 2025.12.01 | ₩487,767 | ₩498,541 | ₩486,441 | ₩490,287 | +0.52% | 75.2만 |
|---|
| 2025.11.28 | ₩497,576 | ₩500,739 | ₩491,881 | ₩492,230 | -1.07% | 32.9만 |
|---|
| 2025.11.26 | ₩488,920 | ₩501,167 | ₩488,276 | ₩497,442 | +1.74% | 64.3만 |
|---|
| 2025.11.25 | ₩470,347 | ₩490,193 | ₩470,347 | ₩488,437 | +3.85% | 106.8만 |
|---|
| 2025.11.24 | ₩455,138 | ₩470,695 | ₩452,753 | ₩468,980 | +3.04% | 82.8만 |
|---|
| 2025.11.21 | ₩441,215 | ₩460,216 | ₩441,188 | ₩455,446 | +3.23% | 75.9만 |
|---|
| 2025.11.20 | ₩450,247 | ₩453,583 | ₩438,106 | ₩438,133 | -2.69% | 48.2만 |
|---|
| 2025.11.19 | ₩438,187 | ₩445,932 | ₩437,383 | ₩443,386 | +1.19% | 45.8만 |
|---|
| 2025.11.18 | ₩430,428 | ₩441,228 | ₩429,610 | ₩439,875 | +2.19% | 54.3만 |
|---|
| 2025.11.17 | ₩444,377 | ₩446,481 | ₩430,026 | ₩434,300 | -2.27% | 53.8만 |
|---|
| 2025.11.14 | ₩441,630 | ₩450,099 | ₩436,324 | ₩444,190 | +0.58% | 39.9만 |
|---|
| 2025.11.13 | ₩453,905 | ₩457,496 | ₩444,364 | ₩445,918 | -1.76% | 44.4만 |
|---|
| 2025.11.12 | ₩451,359 | ₩459,613 | ₩449,630 | ₩455,888 | +1.00% | 49.4만 |
|---|
| 2025.11.11 | ₩446,964 | ₩452,284 | ₩442,287 | ₩447,272 | +0.07% | 52.3만 |
|---|
| 2025.11.10 | ₩441,322 | ₩451,640 | ₩440,411 | ₩448,518 | +1.63% | 63.9만 |
|---|
| 2025.11.07 | ₩425,470 | ₩439,754 | ₩423,071 | ₩435,078 | +2.26% | 66.5만 |
|---|
| 2025.11.06 | ₩436,766 | ₩452,337 | ₩413,276 | ₩422,160 | -3.34% | 186.2만 |
|---|
| 2025.11.05 | ₩411,882 | ₩428,391 | ₩410,783 | ₩424,652 | +3.10% | 101.7만 |
|---|
| 2025.11.04 | ₩415,366 | ₩420,069 | ₩411,842 | ₩414,455 | -0.22% | 75.3만 |
|---|
| 2025.11.03 | ₩432,880 | ₩432,947 | ₩414,991 | ₩422,039 | -2.50% | 96.2만 |
|---|
| 2025.10.31 | ₩433,376 | ₩436,029 | ₩426,461 | ₩428,351 | -1.16% | 68만 |
|---|
| 2025.10.30 | ₩439,969 | ₩442,542 | ₩429,892 | ₩432,666 | -1.66% | 52.7만 |
|---|
| 2025.10.29 | ₩440,250 | ₩443,252 | ₩437,423 | ₩438,964 | -0.29% | 44.1만 |
|---|
| 2025.10.28 | ₩451,975 | ₩451,989 | ₩443,681 | ₩443,815 | -1.81% | 43.5만 |
|---|
| 2025.10.27 | ₩455,687 | ₩455,687 | ₩449,898 | ₩452,351 | -0.73% | 43.7만 |
|---|
| 2025.10.24 | ₩452,458 | ₩458,153 | ₩448,666 | ₩449,805 | -0.59% | 50.3만 |
|---|
| 2025.10.23 | ₩447,701 | ₩455,647 | ₩444,806 | ₩450,635 | +0.66% | 40.7만 |
|---|
| 2025.10.22 | ₩447,848 | ₩450,501 | ₩441,242 | ₩445,047 | -0.63% | 42만 |
|---|
| 2025.10.21 | ₩447,942 | ₩456,424 | ₩444,404 | ₩448,880 | +0.21% | 39.8만 |
|---|
| 2025.10.20 | ₩439,902 | ₩446,414 | ₩436,029 | ₩446,227 | +1.44% | 40.2만 |
|---|
| 2025.10.17 | ₩429,945 | ₩439,594 | ₩429,235 | ₩439,205 | +2.15% | 41.4만 |
|---|
| 2025.10.16 | ₩427,466 | ₩434,166 | ₩425,322 | ₩433,041 | +1.30% | 41.4만 |
|---|
| 2025.10.15 | ₩432,505 | ₩436,793 | ₩424,465 | ₩426,716 | -1.34% | 52.6만 |
|---|
| 2025.10.14 | ₩419,064 | ₩428,806 | ₩415,205 | ₩426,019 | +1.66% | 47.6만 |
|---|
| 2025.10.13 | ₩421,034 | ₩431,151 | ₩421,034 | ₩425,095 | +0.96% | 41만 |
|---|
| 2025.10.10 | ₩434,059 | ₩434,059 | ₩413,061 | ₩414,629 | -4.48% | 59.5만 |
|---|