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 | ₩494,949 | ₩498,610 | ₩490,402 | ₩497,912 | +0.60% | 36.8만 |
| 2026.10.08 | ₩480,613 | ₩493,380 | ₩477,796 | ₩492,696 | +2.51% | 48.2만 |
| 2026.10.07 | ₩488,445 | ₩488,860 | ₩479,634 | ₩484,314 | -0.85% | 45.4만 |
| 2026.10.06 | ₩492,360 | ₩494,748 | ₩486,071 | ₩494,412 | +0.42% | 49.2만 |
| 2026.10.05 | ₩489,517 | ₩493,769 | ₩484,488 | ₩490,215 | +0.14% | 44.6만 |
| 2026.10.02 | ₩486,446 | ₩493,487 | ₩481,806 | ₩487,305 | +0.18% | 55.9만 |
| 2026.10.01 | ₩475,248 | ₩490,322 | ₩473,974 | ₩486,352 | +2.34% | 62만 |
| 2026.09.30 | ₩480,398 | ₩482,638 | ₩474,055 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩476,174 |
| -0.88% |
| 53.3만 |
| 2026.09.29 | ₩481,605 | ₩484,260 | ₩468,691 | ₩477,314 | -0.89% | 42.6만 |
|---|
| 2026.09.28 | ₩475,476 | ₩480,707 | ₩471,051 | ₩478,977 | +0.74% | 56.4만 |
|---|
| 2026.09.25 | ₩465,284 | ₩479,272 | ₩462,951 | ₩478,896 | +2.93% | 75.3만 |
|---|
| 2026.09.24 | — | — | — | ₩471,869 | — | — |
|---|
| 2026.09.23 | — | — | — | ₩452,571 | — | — |
|---|
| 2026.09.22 | ₩464,587 | ₩466,464 | ₩457,493 | ₩465,888 | +0.28% | 24.4만 |
|---|
| 2026.09.21 | ₩453,268 | ₩456,567 | ₩447,274 | ₩455,722 | +0.54% | 66.6만 |
|---|
| 2026.09.18 | ₩446,375 | ₩449,393 | ₩443,800 | ₩449,393 | +0.68% | 105.1만 |
|---|
| 2026.09.17 | — | — | — | ₩446,684 | — | — |
|---|
| 2026.09.16 | — | — | — | ₩453,764 | — | — |
|---|
| 2026.09.15 | — | — | — | ₩449,567 | — | — |
|---|
| 2026.09.14 | — | — | — | ₩457,882 | — | — |
|---|
| 2026.08.27 | ₩480,479 | ₩485,454 | ₩470,447 | ₩471,923 | -1.78% | 75.4만 |
|---|
| 2026.08.26 | ₩488,471 | ₩490,175 | ₩479,379 | ₩485,896 | -0.53% | 48.7만 |
|---|
| 2026.08.25 | ₩501,721 | ₩501,721 | ₩485,762 | ₩486,272 | -3.08% | 61.2만 |
|---|
| 2026.08.24 | ₩498,047 | ₩503,746 | ₩492,615 | ₩497,296 | -0.15% | 57.1만 |
|---|
| 2026.08.21 | ₩507,582 | ₩509,607 | ₩497,926 | ₩499,669 | -1.56% | 53.4만 |
|---|
| 2026.08.20 | ₩502,539 | ₩502,539 | ₩490,416 | ₩499,575 | -0.59% | 57.5만 |
|---|
| 2026.08.19 | ₩514,971 | ₩514,971 | ₩505,731 | ₩506,871 | -1.57% | 32.9만 |
|---|
| 2026.08.18 | ₩510,022 | ₩517,009 | ₩506,308 | ₩507,260 | -0.54% | 46.7만 |
|---|
| 2026.08.17 | ₩516,191 | ₩518,645 | ₩508,614 | ₩508,681 | -1.45% | 47.6만 |
|---|
| 2026.08.14 | ₩518,766 | ₩525,176 | ₩513,415 | ₩521,569 | +0.54% | 46만 |
|---|
| 2026.08.13 | ₩531,909 | ₩533,545 | ₩516,325 | ₩519,517 | -2.33% | 57.6만 |
|---|
| 2026.08.12 | ₩539,942 | ₩541,175 | ₩520,845 | ₩531,533 | -1.56% | 59.3만 |
|---|
| 2026.08.11 | ₩542,034 | ₩545,172 | ₩531,117 | ₩533,370 | -1.60% | 58.1만 |
|---|
| 2026.08.10 | ₩535,838 | ₩546,875 | ₩530,956 | ₩545,668 | +1.83% | 70.8만 |
|---|
| 2026.08.07 | ₩530,474 | ₩537,031 | ₩518,042 | ₩530,433 | -0.01% | 71만 |
|---|
| 2026.08.06 | ₩502,901 | ₩551,435 | ₩498,784 | ₩530,836 | +5.55% | 126.4만 |
|---|
| 2026.08.05 | ₩509,285 | ₩526,330 | ₩509,285 | ₩510,653 | +0.27% | 98.7만 |
|---|
| 2026.08.04 | ₩512,973 | ₩516,312 | ₩505,181 | ₩506,817 | -1.20% | 92.5만 |
|---|
| 2026.08.03 | ₩525,699 | ₩526,960 | ₩500,823 | ₩509,835 | -3.02% | 60.3만 |
|---|
| 2026.07.31 | ₩518,712 | ₩519,383 | ₩509,741 | ₩510,063 | -1.67% | 43.9만 |
|---|
| 2026.07.30 | ₩507,139 | ₩520,510 | ₩504,242 | ₩517,532 | +2.05% | 42.8만 |
|---|
| 2026.07.29 | ₩500,112 | ₩509,513 | ₩492,937 | ₩503,813 | +0.74% | 57.8만 |
|---|
| 2026.07.28 | ₩513,254 | ₩520,375 | ₩505,878 | ₩506,200 | -1.37% | 50.1만 |
|---|
| 2026.07.27 | ₩501,882 | ₩514,394 | ₩501,869 | ₩509,526 | +1.52% | 53.6만 |
|---|
| 2026.07.24 | ₩494,385 | ₩509,432 | ₩492,079 | ₩500,997 | +1.34% | 31.6만 |
|---|
| 2026.07.23 | ₩511,551 | ₩512,450 | ₩496,424 | ₩498,462 | -2.56% | 51.2만 |
|---|
| 2026.07.22 | ₩514,126 | ₩520,550 | ₩511,779 | ₩519,182 | +0.98% | 47.4만 |
|---|
| 2026.07.21 | ₩517,318 | ₩520,094 | ₩510,948 | ₩513,536 | -0.73% | 48만 |
|---|
| 2026.07.20 | ₩514,287 | ₩519,718 | ₩502,298 | ₩504,886 | -1.83% | 41만 |
|---|
| 2026.07.17 | ₩517,854 | ₩520,510 | ₩508,064 | ₩510,210 | -1.48% | 55만 |
|---|
| 2026.07.16 | ₩499,026 | ₩521,824 | ₩496,746 | ₩520,483 | +4.30% | 68.3만 |
|---|
| 2026.07.15 | ₩493,111 | ₩511,068 | ₩492,964 | ₩501,667 | +1.74% | 51.5만 |
|---|
| 2026.07.14 | ₩507,005 | ₩510,760 | ₩492,173 | ₩494,815 | -2.40% | 62.8만 |
|---|
| 2026.07.13 | ₩529,562 | ₩533,504 | ₩498,663 | ₩502,217 | -5.16% | 90.9만 |
|---|
| 2026.07.10 | ₩520,214 | ₩535,087 | ₩520,161 | ₩529,589 | +1.80% | 43.4만 |
|---|
| 2026.07.09 | ₩511,296 | ₩522,776 | ₩509,084 | ₩519,772 | +1.66% | 64.8만 |
|---|
| 2026.07.08 | ₩527,067 | ₩527,067 | ₩509,808 | ₩510,089 | -3.22% | 78.1만 |
|---|
| 2026.07.07 | ₩535,087 | ₩535,516 | ₩526,732 | ₩530,138 | -0.92% | 44.8만 |
|---|
| 2026.07.06 | ₩538,627 | ₩539,620 | ₩526,410 | ₩531,493 | -1.32% | 63.3만 |
|---|
| 2026.07.02 | ₩533,142 | ₩544,085 | ₩526,182 | ₩534,041 | +0.17% | 62.8만 |
|---|
| 2026.07.01 | ₩539,177 | ₩542,624 | ₩531,868 | ₩533,773 | -1.00% | 50만 |
|---|
| 2026.06.30 | ₩530,702 | ₩546,553 | ₩529,977 | ₩538,319 | +1.44% | 53.5만 |
|---|
| 2026.06.29 | ₩549,289 | ₩552,467 | ₩531,922 | ₩533,223 | -2.92% | 72.5만 |
|---|
| 2026.06.26 | ₩546,245 | ₩561,412 | ₩546,245 | ₩551,394 | +0.94% | 139.3만 |
|---|
| 2026.06.25 | ₩556,061 | ₩560,460 | ₩547,800 | ₩549,986 | -1.09% | 50.4만 |
|---|
| 2026.06.24 | ₩548,283 | ₩559,320 | ₩548,283 | ₩555,538 | +1.32% | 54.1만 |
|---|
| 2026.06.23 | ₩543,817 | ₩548,471 | ₩534,041 | ₩545,829 | +0.37% | 59만 |
|---|
| 2026.06.22 | ₩556,477 | ₩563,062 | ₩548,028 | ₩551,073 | -0.97% | 62.8만 |
|---|
| 2026.06.18 | ₩552,829 | ₩560,849 | ₩545,923 | ₩553,875 | +0.19% | 113.6만 |
|---|
| 2026.06.17 | ₩544,153 | ₩559,253 | ₩540,974 | ₩541,591 | -0.47% | 90.9만 |
|---|
| 2026.06.16 | ₩556,343 | ₩558,582 | ₩544,394 | ₩545,480 | -1.95% | 55.9만 |
|---|
| 2026.06.15 | ₩555,109 | ₩565,395 | ₩550,979 | ₩553,004 | -0.38% | 119.2만 |
|---|
| 2026.06.12 | ₩536,428 | ₩543,790 | ₩531,238 | ₩541,765 | +1.00% | 79.5만 |
|---|
| 2026.06.11 | ₩508,815 | ₩529,937 | ₩508,279 | ₩527,443 | +3.66% | 45.4만 |
|---|
| 2026.06.10 | ₩520,965 | ₩524,385 | ₩503,733 | ₩504,819 | -3.10% | 89.9만 |
|---|
| 2026.06.09 | ₩507,313 | ₩527,604 | ₩501,909 | ₩524,573 | +3.40% | 80.6만 |
|---|
| 2026.06.08 | ₩489,517 | ₩503,988 | ₩488,230 | ₩500,018 | +2.15% | 70.1만 |
|---|
| 2026.06.05 | ₩489,558 | ₩495,405 | ₩483,657 | ₩491,569 | +0.41% | 59.3만 |
|---|
| 2026.06.04 | ₩483,161 | ₩492,012 | ₩476,080 | ₩491,797 | +1.79% | 68.3만 |
|---|
| 2026.06.03 | ₩486,192 | ₩487,787 | ₩479,768 | ₩482,021 | -0.86% | 48.7만 |
|---|
| 2026.06.02 | ₩488,458 | ₩492,535 | ₩480,277 | ₩487,492 | -0.20% | 64.4만 |
|---|
| 2026.06.01 | ₩485,145 | ₩497,698 | ₩483,603 | ₩491,247 | +1.26% | 67.5만 |
|---|
| 2026.05.29 | ₩495,378 | ₩495,861 | ₩486,138 | ₩488,015 | -1.49% | 91.9만 |
|---|
| 2026.05.28 | ₩498,891 | ₩507,944 | ₩496,397 | ₩497,229 | -0.33% | 55만 |
|---|
| 2026.05.27 | ₩519,490 | ₩521,757 | ₩503,947 | ₩504,551 | -2.88% | 71.5만 |
|---|
| 2026.05.26 | ₩516,312 | ₩525,834 | ₩511,001 | ₩511,994 | -0.84% | 94.9만 |
|---|
| 2026.05.22 | ₩505,825 | ₩511,363 | ₩498,301 | ₩506,629 | +0.16% | 88.6만 |
|---|
| 2026.05.21 | ₩486,808 | ₩512,141 | ₩478,561 | ₩502,767 | +3.28% | 211.7만 |
|---|
| 2026.05.20 | ₩430,483 | ₩450,412 | ₩425,428 | ₩441,534 | +2.57% | 142.7만 |
|---|
| 2026.05.19 | ₩440,877 | ₩442,231 | ₩429,424 | ₩430,068 | -2.45% | 102.1만 |
|---|
| 2026.05.18 | ₩437,953 | ₩446,912 | ₩435,217 | ₩437,014 | -0.21% | 87.8만 |
|---|
| 2026.05.15 | ₩445,249 | ₩445,249 | ₩436,639 | ₩438,275 | -1.57% | 55만 |
|---|
| 2026.05.14 | ₩447,300 | ₩449,594 | ₩442,553 | ₩447,984 | +0.15% | 56.7만 |
|---|
| 2026.05.13 | ₩450,345 | ₩453,644 | ₩439,576 | ₩444,726 | -1.25% | 79.7만 |
|---|
| 2026.05.12 | ₩454,931 | ₩458,351 | ₩443,398 | ₩452,128 | -0.62% | 96.7만 |
|---|
| 2026.05.11 | ₩477,582 | ₩478,319 | ₩455,977 | ₩460,121 | -3.66% | 61.7만 |
|---|
| 2026.05.08 | ₩479,996 | ₩487,559 | ₩473,827 | ₩480,707 | +0.15% | 57.9만 |
|---|
| 2026.05.07 | ₩499,803 | ₩501,024 | ₩472,298 | ₩474,135 | -5.14% | 84.2만 |
|---|
| 2026.05.06 | ₩492,790 | ₩502,821 | ₩483,871 | ₩499,079 | +1.28% | 43.1만 |
|---|
| 2026.05.05 | ₩479,325 | ₩484,408 | ₩472,714 | ₩482,812 | +0.73% | 35.8만 |
|---|
| 2026.05.04 | ₩483,563 | ₩487,264 | ₩470,005 | ₩475,128 | -1.74% | 43.5만 |
|---|
| 2026.05.01 | ₩484,099 | ₩488,914 | ₩479,526 | ₩485,749 | +0.34% | 39.9만 |
|---|
| 2026.04.30 | ₩486,728 | ₩488,431 | ₩480,116 | ₩480,961 | -1.18% | 58.5만 |
|---|
| 2026.04.29 | ₩487,989 | ₩491,489 | ₩481,444 | ₩482,048 | -1.22% | 38.2만 |
|---|
| 2026.04.28 | ₩497,684 | ₩500,702 | ₩488,847 | ₩491,998 | -1.14% | 37만 |
|---|
| 2026.04.27 | ₩497,336 | ₩498,824 | ₩486,634 | ₩496,706 | -0.13% | 39.4만 |
|---|
| 2026.04.24 | ₩499,187 | ₩502,982 | ₩495,311 | ₩497,859 | -0.27% | 36만 |
|---|
| 2026.04.23 | ₩508,266 | ₩513,026 | ₩496,182 | ₩497,725 | -2.07% | 50.5만 |
|---|
| 2026.04.22 | ₩521,797 | ₩522,387 | ₩498,328 | ₩503,290 | -3.55% | 42.7만 |
|---|
| 2026.04.21 | ₩522,172 | ₩527,590 | ₩510,840 | ₩518,686 | -0.67% | 67.3만 |
|---|
| 2026.04.20 | ₩517,479 | ₩524,519 | ₩512,959 | ₩522,374 | +0.95% | 50만 |
|---|
| 2026.04.17 | ₩506,147 | ₩521,569 | ₩506,147 | ₩518,833 | +2.51% | 69만 |
|---|
| 2026.04.16 | ₩499,777 | ₩503,572 | ₩491,247 | ₩495,794 | -0.80% | 50.7만 |
|---|
| 2026.04.15 | ₩495,914 | ₩503,625 | ₩491,301 | ₩495,338 | -0.12% | 47.3만 |
|---|
| 2026.04.14 | ₩507,957 | ₩516,258 | ₩499,039 | ₩500,219 | -1.52% | 55.2만 |
|---|
| 2026.04.13 | ₩499,294 | ₩507,018 | ₩493,286 | ₩505,557 | +1.25% | 75.2만 |
|---|
| 2026.04.10 | ₩513,764 | ₩516,366 | ₩500,595 | ₩509,432 | -0.84% | 42.9만 |
|---|
| 2026.04.09 | ₩501,332 | ₩519,343 | ₩499,334 | ₩516,500 | +3.03% | 49만 |
|---|
| 2026.04.08 | ₩493,514 | ₩505,422 | ₩492,092 | ₩503,438 | +2.01% | 68.7만 |
|---|
| 2026.04.07 | ₩476,080 | ₩476,080 | ₩465,874 | ₩468,744 | -1.54% | 48.4만 |
|---|
| 2026.04.06 | ₩472,539 | ₩481,498 | ₩468,637 | ₩480,894 | +1.77% | 55.8만 |
|---|
| 2026.04.02 | ₩463,943 | ₩477,394 | ₩456,272 | ₩466,719 | +0.60% | 67.3만 |
|---|
| 2026.04.01 | ₩465,660 | ₩479,433 | ₩461,690 | ₩473,411 | +1.66% | 67.8만 |
|---|
| 2026.03.31 | ₩445,007 | ₩464,681 | ₩445,007 | ₩461,315 | +3.66% | 87.5만 |
|---|
| 2026.03.30 | ₩442,915 | ₩446,469 | ₩437,055 | ₩437,993 | -1.11% | 82.4만 |
|---|
| 2026.03.27 | ₩441,427 | ₩448,829 | ₩434,963 | ₩439,630 | -0.41% | 65.6만 |
|---|
| 2026.03.26 | ₩460,711 | ₩465,874 | ₩447,046 | ₩447,435 | -2.88% | 53.1만 |
|---|
| 2026.03.25 | ₩469,227 | ₩474,766 | ₩457,171 | ₩463,916 | -1.13% | 44.4만 |
|---|
| 2026.03.24 | ₩456,165 | ₩464,225 | ₩452,933 | ₩460,658 | +0.98% | 74.9만 |
|---|
| 2026.03.23 | ₩450,787 | ₩466,263 | ₩450,211 | ₩454,770 | +0.88% | 65.8만 |
|---|
| 2026.03.20 | ₩453,282 | ₩458,042 | ₩438,530 | ₩442,379 | -2.41% | 91.3만 |
|---|
| 2026.03.19 | ₩454,435 | ₩461,784 | ₩449,325 | ₩456,245 | +0.40% | 69.7만 |
|---|
| 2026.03.18 | ₩464,922 | ₩469,254 | ₩457,922 | ₩458,136 | -1.46% | 58.2만 |
|---|
| 2026.03.17 | ₩461,315 | ₩471,896 | ₩457,814 | ₩468,315 | +1.52% | 76.9만 |
|---|
| 2026.03.16 | ₩448,065 | ₩459,518 | ₩447,569 | ₩454,945 | +1.54% | 43.2만 |
|---|
| 2026.03.13 | ₩452,343 | ₩452,718 | ₩441,453 | ₩443,532 | -1.95% | 55.8만 |
|---|
| 2026.03.12 | ₩446,992 | ₩454,623 | ₩442,553 | ₩449,379 | +0.53% | 45.5만 |
|---|
| 2026.03.11 | ₩463,206 | ₩467,175 | ₩453,711 | ₩454,556 | -1.87% | 54.3만 |
|---|
| 2026.03.10 | ₩461,368 | ₩474,833 | ₩459,088 | ₩464,238 | +0.62% | 34.3만 |
|---|
| 2026.03.09 | ₩444,122 | ₩463,018 | ₩435,875 | ₩461,489 | +3.91% | 78.9만 |
|---|
| 2026.03.06 | ₩472,834 | ₩472,834 | ₩452,075 | ₩453,764 | -4.03% | 69.1만 |
|---|
| 2026.03.05 | ₩478,628 | ₩482,933 | ₩469,723 | ₩473,961 | -0.98% | 60.3만 |
|---|
| 2026.03.04 | ₩486,607 | ₩493,514 | ₩478,682 | ₩482,530 | -0.84% | 44.7만 |
|---|
| 2026.03.03 | ₩458,954 | ₩486,406 | ₩456,929 | ₩483,965 | +5.45% | 116만 |
|---|
| 2026.03.02 | ₩475,074 | ₩480,720 | ₩465,351 | ₩474,913 | -0.03% | 64.2만 |
|---|
| 2026.02.27 | ₩501,855 | ₩503,666 | ₩482,946 | ₩486,272 | -3.11% | 80.7만 |
|---|
| 2026.02.26 | ₩507,447 | ₩516,003 | ₩506,428 | ₩508,064 | +0.12% | 41.5만 |
|---|
| 2026.02.25 | ₩503,371 | ₩507,783 | ₩497,336 | ₩505,677 | +0.46% | 49.2만 |
|---|
| 2026.02.24 | ₩490,791 | ₩503,465 | ₩489,397 | ₩501,735 | +2.23% | 49.4만 |
|---|
| 2026.02.23 | ₩509,526 | ₩515,722 | ₩480,103 | ₩489,544 | -3.92% | 97.7만 |
|---|
| 2026.02.20 | ₩503,880 | ₩521,877 | ₩502,633 | ₩516,352 | +2.48% | 51만 |
|---|
| 2026.02.19 | ₩505,583 | ₩509,030 | ₩496,799 | ₩505,369 | -0.04% | 37.7만 |
|---|
| 2026.02.18 | ₩493,541 | ₩510,760 | ₩493,541 | ₩507,032 | +2.73% | 51.1만 |
|---|
| 2026.02.17 | ₩501,627 | ₩503,572 | ₩488,820 | ₩496,866 | -0.95% | 68.1만 |
|---|
| 2026.02.13 | ₩486,621 | ₩499,549 | ₩480,988 | ₩495,096 | +1.74% | 54만 |
|---|
| 2026.02.12 | ₩487,197 | ₩494,520 | ₩479,607 | ₩486,889 | -0.06% | 89.2만 |
|---|
| 2026.02.11 | ₩483,348 | ₩489,692 | ₩479,433 | ₩482,128 | -0.25% | 79.4만 |
|---|
| 2026.02.10 | ₩468,758 | ₩486,326 | ₩465,365 | ₩477,662 | +1.90% | 95.3만 |
|---|
| 2026.02.09 | ₩459,866 | ₩470,300 | ₩451,780 | ₩466,894 | +1.53% | 71.8만 |
|---|
| 2026.02.06 | ₩458,512 | ₩465,660 | ₩452,061 | ₩459,840 | +0.29% | 92.6만 |
|---|
| 2026.02.05 | ₩436,491 | ₩457,989 | ₩429,142 | ₩454,167 | +4.05% | 225만 |
|---|
| 2026.02.04 | ₩477,327 | ₩480,720 | ₩460,912 | ₩475,678 | -0.35% | 119.4만 |
|---|
| 2026.02.03 | ₩479,862 | ₩480,210 | ₩467,014 | ₩474,792 | -1.06% | 79.7만 |
|---|
| 2026.02.02 | ₩473,129 | ₩478,936 | ₩469,857 | ₩478,145 | +1.06% | 48.1만 |
|---|
| 2026.01.30 | ₩474,028 | ₩478,735 | ₩472,231 | ₩473,948 | -0.02% | 46.1만 |
|---|
| 2026.01.29 | ₩472,888 | ₩483,442 | ₩468,811 | ₩476,201 | +0.70% | 42.9만 |
|---|
| 2026.01.28 | ₩479,097 | ₩479,808 | ₩469,549 | ₩473,384 | -1.19% | 64.7만 |
|---|
| 2026.01.27 | ₩485,414 | ₩486,379 | ₩476,911 | ₩479,821 | -1.15% | 48만 |
|---|
| 2026.01.26 | ₩492,736 | ₩495,499 | ₩477,582 | ₩483,214 | -1.93% | 42.8만 |
|---|
| 2026.01.23 | ₩486,232 | ₩493,286 | ₩485,213 | ₩492,669 | +1.32% | 40.2만 |
|---|
| 2026.01.22 | ₩498,690 | ₩505,677 | ₩484,234 | ₩487,881 | -2.17% | 40만 |
|---|
| 2026.01.21 | ₩486,835 | ₩500,782 | ₩486,111 | ₩495,633 | +1.81% | 70.9만 |
|---|
| 2026.01.20 | ₩483,952 | ₩491,475 | ₩480,210 | ₩483,080 | -0.18% | 50.2만 |
|---|
| 2026.01.16 | ₩493,380 | ₩495,244 | ₩486,366 | ₩486,875 | -1.32% | 43.3만 |
|---|
| 2026.01.15 | ₩488,056 | ₩501,386 | ₩488,056 | ₩495,056 | +1.43% | 41.8만 |
|---|
| 2026.01.14 | ₩493,259 | ₩495,029 | ₩481,122 | ₩486,621 | -1.35% | 44.6만 |
|---|
| 2026.01.13 | ₩485,776 | ₩498,208 | ₩485,534 | ₩490,979 | +1.07% | 53.8만 |
|---|
| 2026.01.12 | ₩489,477 | ₩491,717 | ₩478,802 | ₩487,144 | -0.48% | 43.9만 |
|---|
| 2026.01.09 | ₩494,868 | ₩500,876 | ₩486,661 | ₩495,941 | +0.22% | 44.3만 |
|---|
| 2026.01.08 | ₩486,393 | ₩496,370 | ₩485,414 | ₩489,584 | +0.66% | 37.9만 |
|---|
| 2026.01.07 | ₩484,555 | ₩488,579 | ₩479,258 | ₩484,046 | -0.11% | 38.5만 |
|---|
| 2026.01.06 | ₩479,231 | ₩490,939 | ₩476,281 | ₩487,103 | +1.64% | 61.3만 |
|---|
| 2026.01.05 | ₩486,393 | ₩492,790 | ₩479,084 | ₩480,800 | -1.15% | 67.8만 |
|---|
| 2026.01.02 | ₩476,080 | ₩486,218 | ₩475,906 | ₩486,178 | +2.12% | 45.9만 |
|---|
| 2025.12.31 | ₩482,383 | ₩482,785 | ₩474,108 | ₩474,216 | -1.69% | 36.6만 |
|---|
| 2025.12.30 | ₩477,676 | ₩482,128 | ₩472,566 | ₩480,988 | +0.69% | 61.3만 |
|---|
| 2025.12.29 | ₩476,134 | ₩479,862 | ₩474,725 | ₩478,614 | +0.52% | 48.2만 |
|---|
| 2025.12.26 | ₩483,617 | ₩483,617 | ₩477,743 | ₩480,251 | -0.70% | 34.8만 |
|---|
| 2025.12.24 | ₩486,460 | ₩488,123 | ₩481,297 | ₩484,824 | -0.34% | 21.8만 |
|---|
| 2025.12.23 | ₩492,173 | ₩493,433 | ₩481,712 | ₩486,460 | -1.16% | 45.7만 |
|---|
| 2025.12.22 | ₩490,040 | ₩495,740 | ₩485,467 | ₩492,575 | +0.52% | 47.6만 |
|---|
| 2025.12.19 | ₩495,364 | ₩498,355 | ₩483,241 | ₩486,178 | -1.85% | 156.3만 |
|---|
| 2025.12.18 | ₩494,654 | ₩509,607 | ₩494,037 | ₩496,276 | +0.33% | 82.7만 |
|---|
| 2025.12.17 | ₩500,085 | ₩502,553 | ₩489,464 | ₩490,456 | -1.93% | 72.1만 |
|---|
| 2025.12.16 | ₩500,340 | ₩505,060 | ₩495,177 | ₩495,271 | -1.01% | 101.9만 |
|---|
| 2025.12.15 | ₩502,499 | ₩506,549 | ₩497,443 | ₩498,476 | -0.80% | 109.2만 |
|---|
| 2025.12.12 | ₩498,006 | ₩502,392 | ₩492,267 | ₩496,491 | -0.30% | 64.9만 |
|---|
| 2025.12.11 | ₩478,279 | ₩496,491 | ₩477,448 | ₩493,004 | +3.08% | 55.1만 |
|---|
| 2025.12.10 | ₩476,992 | ₩483,724 | ₩467,484 | ₩479,701 | +0.57% | 87.4만 |
|---|
| 2025.12.09 | ₩478,158 | ₩484,488 | ₩476,348 | ₩476,791 | -0.29% | 63.9만 |
|---|
| 2025.12.08 | ₩490,188 | ₩490,577 | ₩472,754 | ₩478,011 | -2.48% | 86.7만 |
|---|
| 2025.12.05 | ₩478,427 | ₩494,493 | ₩477,421 | ₩494,077 | +3.27% | 85만 |
|---|
| 2025.12.04 | ₩476,214 | ₩481,605 | ₩468,570 | ₩478,722 | +0.53% | 51.4만 |
|---|
| 2025.12.03 | ₩479,164 | ₩485,990 | ₩477,273 | ₩480,304 | +0.24% | 66.8만 |
|---|
| 2025.12.02 | ₩490,671 | ₩492,159 | ₩476,147 | ₩477,273 | -2.73% | 77.2만 |
|---|
| 2025.12.01 | ₩488,149 | ₩498,932 | ₩486,822 | ₩490,671 | +0.52% | 75.2만 |
|---|
| 2025.11.28 | ₩497,966 | ₩501,131 | ₩492,267 | ₩492,615 | -1.07% | 32.9만 |
|---|
| 2025.11.26 | ₩489,303 | ₩501,560 | ₩488,659 | ₩497,832 | +1.74% | 64.3만 |
|---|
| 2025.11.25 | ₩470,716 | ₩490,577 | ₩470,716 | ₩488,820 | +3.85% | 106.8만 |
|---|
| 2025.11.24 | ₩455,494 | ₩471,064 | ₩453,107 | ₩469,348 | +3.04% | 82.8만 |
|---|
| 2025.11.21 | ₩441,561 | ₩460,577 | ₩441,534 | ₩455,803 | +3.23% | 75.9만 |
|---|
| 2025.11.20 | ₩450,600 | ₩453,939 | ₩438,449 | ₩438,476 | -2.69% | 48.2만 |
|---|
| 2025.11.19 | ₩438,530 | ₩446,281 | ₩437,725 | ₩443,733 | +1.19% | 45.8만 |
|---|
| 2025.11.18 | ₩430,765 | ₩441,574 | ₩429,947 | ₩440,220 | +2.19% | 54.3만 |
|---|
| 2025.11.17 | ₩444,726 | ₩446,831 | ₩430,363 | ₩434,641 | -2.27% | 53.8만 |
|---|
| 2025.11.14 | ₩441,976 | ₩450,452 | ₩436,666 | ₩444,538 | +0.58% | 39.9만 |
|---|
| 2025.11.13 | ₩454,261 | ₩457,855 | ₩444,712 | ₩446,268 | -1.76% | 44.4만 |
|---|
| 2025.11.12 | ₩451,713 | ₩459,974 | ₩449,983 | ₩456,245 | +1.00% | 49.4만 |
|---|
| 2025.11.11 | ₩447,314 | ₩452,638 | ₩442,634 | ₩447,622 | +0.07% | 52.3만 |
|---|
| 2025.11.10 | ₩441,668 | ₩451,994 | ₩440,756 | ₩448,870 | +1.63% | 63.9만 |
|---|
| 2025.11.07 | ₩425,803 | ₩440,099 | ₩423,403 | ₩435,419 | +2.26% | 66.5만 |
|---|
| 2025.11.06 | ₩437,108 | ₩452,692 | ₩413,599 | ₩422,491 | -3.34% | 186.2만 |
|---|
| 2025.11.05 | ₩412,205 | ₩428,727 | ₩411,105 | ₩424,985 | +3.10% | 101.7만 |
|---|
| 2025.11.04 | ₩415,691 | ₩420,399 | ₩412,164 | ₩414,780 | -0.22% | 75.3만 |
|---|
| 2025.11.03 | ₩433,219 | ₩433,286 | ₩415,316 | ₩422,370 | -2.50% | 96.2만 |
|---|
| 2025.10.31 | ₩433,715 | ₩436,371 | ₩426,796 | ₩428,686 | -1.16% | 68만 |
|---|
| 2025.10.30 | ₩440,313 | ₩442,888 | ₩430,229 | ₩433,005 | -1.66% | 52.7만 |
|---|
| 2025.10.29 | ₩440,595 | ₩443,599 | ₩437,765 | ₩439,308 | -0.29% | 44.1만 |
|---|
| 2025.10.28 | ₩452,330 | ₩452,343 | ₩444,028 | ₩444,162 | -1.81% | 43.5만 |
|---|
| 2025.10.27 | ₩456,044 | ₩456,044 | ₩450,251 | ₩452,705 | -0.73% | 43.7만 |
|---|
| 2025.10.24 | ₩452,812 | ₩458,512 | ₩449,017 | ₩450,157 | -0.59% | 50.3만 |
|---|
| 2025.10.23 | ₩448,051 | ₩456,004 | ₩445,155 | ₩450,988 | +0.66% | 40.7만 |
|---|
| 2025.10.22 | ₩448,199 | ₩450,854 | ₩441,588 | ₩445,396 | -0.63% | 42만 |
|---|
| 2025.10.21 | ₩448,293 | ₩456,782 | ₩444,752 | ₩449,232 | +0.21% | 39.8만 |
|---|
| 2025.10.20 | ₩440,246 | ₩446,764 | ₩436,371 | ₩446,576 | +1.44% | 40.2만 |
|---|
| 2025.10.17 | ₩430,282 | ₩439,938 | ₩429,572 | ₩439,549 | +2.15% | 41.4만 |
|---|
| 2025.10.16 | ₩427,801 | ₩434,507 | ₩425,656 | ₩433,380 | +1.30% | 41.4만 |
|---|
| 2025.10.15 | ₩432,844 | ₩437,135 | ₩424,797 | ₩427,050 | -1.34% | 52.6만 |
|---|
| 2025.10.14 | ₩419,393 | ₩429,142 | ₩415,531 | ₩426,353 | +1.66% | 47.6만 |
|---|
| 2025.10.13 | ₩421,364 | ₩431,489 | ₩421,364 | ₩425,428 | +0.96% | 41만 |
|---|
| 2025.10.10 | ₩434,399 | ₩434,399 | ₩413,385 | ₩414,954 | -4.48% | 59.5만 |
|---|
| 2025.10.09 | ₩441,413 | ₩442,701 | ₩431,690 | ₩433,072 | -1.89% | 29.8만 |
|---|
| 2025.10.08 | ₩436,411 | ₩442,218 | ₩431,060 | ₩441,252 | +1.11% | 39.7만 |
|---|
| 2025.10.07 | ₩432,991 | ₩436,559 | ₩426,272 | ₩435,539 | +0.59% | 47.4만 |
|---|
| 2025.10.06 | ₩432,374 | ₩434,788 | ₩422,558 | ₩430,618 | -0.41% | 57.4만 |
|---|
| 2025.10.03 | ₩433,970 | ₩436,934 | ₩431,422 | ₩431,570 | -0.55% | 45.5만 |
|---|
| 2025.10.02 | ₩428,539 | ₩432,683 | ₩422,343 | ₩432,334 | +0.89% | 50.5만 |
|---|
| 2025.10.01 | ₩419,433 | ₩426,272 | ₩418,923 | ₩425,682 | +1.49% | 54.2만 |
|---|
| 2025.09.30 | ₩418,950 | ₩426,112 | ₩417,100 | ₩420,506 | +0.37% | 104.1만 |
|---|
| 2025.09.29 | ₩420,975 | ₩421,016 | ₩408,302 | ₩413,908 | -1.68% | 45.6만 |
|---|
| 2025.09.26 | ₩415,034 | ₩419,178 | ₩411,816 | ₩418,374 | +0.80% | 48.3만 |
|---|
| 2025.09.25 | ₩412,996 | ₩412,996 | ₩402,294 | ₩406,197 | -1.65% | 62.3만 |
|---|
| 2025.09.24 | ₩416,577 | ₩421,767 | ₩415,128 | ₩418,427 | +0.44% | 67.2만 |
|---|
| 2025.09.23 | ₩413,130 | ₩418,843 | ₩410,515 | ₩416,603 | +0.84% | 43만 |
|---|
| 2025.09.22 | ₩420,868 | ₩420,868 | ₩410,971 | ₩412,580 | -1.97% | 51.2만 |
|---|
| 2025.09.19 | ₩421,914 | ₩424,355 | ₩417,891 | ₩419,017 | -0.69% | 143.3만 |
|---|
| 2025.09.18 | ₩414,793 | ₩422,638 | ₩412,607 | ₩421,069 | +1.51% | 50.5만 |
|---|
| 2025.09.17 | ₩425,991 | ₩426,782 | ₩404,695 | ₩410,528 | -3.63% | 92.1만 |
|---|
| 2025.09.16 | ₩410,354 | ₩423,966 | ₩406,854 | ₩421,981 | +2.83% | 75만 |
|---|
| 2025.09.15 | ₩421,901 | ₩427,533 | ₩420,492 | ₩423,470 | +0.37% | 57.2만 |
|---|
| 2025.09.12 | ₩422,155 | ₩426,085 | ₩418,494 | ₩422,625 | +0.11% | 51.8만 |
|---|
| 2025.09.11 | ₩422,518 | ₩424,556 | ₩418,360 | ₩424,248 | +0.41% | 58.2만 |
|---|
| 2025.09.10 | ₩417,301 | ₩422,692 | ₩413,747 | ₩419,192 | +0.45% | 63만 |
|---|
| 2025.09.09 | ₩414,350 | ₩415,826 | ₩407,739 | ₩415,450 | +0.27% | 49.1만 |
|---|
| 2025.09.08 | ₩422,477 | ₩427,801 | ₩411,789 | ₩414,377 | -1.92% | 61.5만 |
|---|
| 2025.09.05 | ₩430,711 | ₩431,516 | ₩415,624 | ₩418,441 | -2.85% | 62.9만 |
|---|
| 2025.09.04 | ₩419,218 | ₩431,154 | ₩419,218 | ₩430,148 | +2.61% | 56.7만 |
|---|
| 2025.09.03 | ₩415,906 | ₩425,575 | ₩415,866 | ₩420,238 | +1.04% | 51.5만 |
|---|
| 2025.09.02 | ₩393,269 | ₩417,676 | ₩392,799 | ₩417,100 | +6.06% | 82.8만 |
|---|
| 2025.08.29 | ₩398,499 | ₩400,806 | ₩396,125 | ₩398,204 | -0.07% | 57.9만 |
|---|
| 2025.08.28 | ₩397,654 | ₩402,254 | ₩396,823 | ₩399,156 | +0.38% | 44.4만 |
|---|