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 | ₩494,960 | ₩498,621 | ₩490,413 | ₩497,924 | +0.60% | 36.8만 |
| 2026.10.08 | ₩480,623 | ₩493,391 | ₩477,807 | ₩492,707 | +2.51% | 48.2만 |
| 2026.10.07 | ₩488,455 | ₩488,871 | ₩479,644 | ₩484,325 | -0.85% | 45.4만 |
| 2026.10.06 | ₩492,371 | ₩494,759 | ₩486,082 | ₩494,423 | +0.42% | 49.2만 |
| 2026.10.05 | ₩489,528 | ₩493,780 | ₩484,499 | ₩490,226 | +0.14% | 44.6만 |
| 2026.10.02 | ₩486,457 | ₩493,498 | ₩481,817 | ₩487,316 | +0.18% | 55.9만 |
| 2026.10.01 | ₩475,259 | ₩490,333 | ₩473,985 | ₩486,363 | +2.34% | 62만 |
| 2026.09.30 | ₩480,409 | ₩482,648 | ₩474,065 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩476,184 |
| -0.88% |
| 53.3만 |
| 2026.09.29 | ₩481,616 | ₩484,271 | ₩468,701 | ₩477,324 | -0.89% | 42.6만 |
|---|
| 2026.09.28 | ₩475,487 | ₩480,717 | ₩471,061 | ₩478,987 | +0.74% | 56.4만 |
|---|
| 2026.09.25 | ₩465,295 | ₩479,282 | ₩462,961 | ₩478,907 | +2.93% | 75.3만 |
|---|
| 2026.09.24 | ₩455,786 | ₩474,964 | ₩451,937 | ₩471,879 | +3.53% | 94.4만 |
|---|
| 2026.09.23 | ₩463,444 | ₩464,249 | ₩452,232 | ₩452,581 | -2.34% | 69.7만 |
|---|
| 2026.09.22 | ₩464,597 | ₩467,387 | ₩457,503 | ₩464,101 | -0.11% | 69.9만 |
|---|
| 2026.09.21 | ₩453,278 | ₩456,578 | ₩447,284 | ₩455,733 | +0.54% | 66.6만 |
|---|
| 2026.09.18 | ₩446,385 | ₩449,403 | ₩443,810 | ₩449,403 | +0.68% | 105.1만 |
|---|
| 2026.09.17 | ₩462,679 | ₩465,000 | ₩445,352 | ₩446,694 | -3.46% | 48.7만 |
|---|
| 2026.09.16 | ₩454,392 | ₩463,283 | ₩449,564 | ₩453,775 | -0.14% | 67.2만 |
|---|
| 2026.09.15 | ₩454,847 | ₩456,752 | ₩448,142 | ₩449,577 | -1.16% | 63.7만 |
|---|
| 2026.09.14 | ₩450,234 | ₩458,857 | ₩449,899 | ₩457,892 | +1.70% | 51.4만 |
|---|
| 2026.09.11 | ₩456,792 | ₩459,783 | ₩445,044 | ₩454,754 | -0.45% | 64.1만 |
|---|
| 2026.09.10 | ₩447,552 | ₩456,202 | ₩444,373 | ₩451,508 | +0.88% | 96.9만 |
|---|
| 2026.09.09 | ₩460,976 | ₩464,691 | ₩450,020 | ₩450,087 | -2.36% | 62.2만 |
|---|
| 2026.09.08 | ₩475,219 | ₩480,127 | ₩464,101 | ₩465,670 | -2.01% | 91.5만 |
|---|
| 2026.09.04 | ₩457,141 | ₩472,724 | ₩457,141 | ₩470,994 | +3.03% | 68.3만 |
|---|
| 2026.09.03 | ₩453,278 | ₩462,063 | ₩449,564 | ₩461,607 | +1.84% | 76.3만 |
|---|
| 2026.09.02 | ₩462,130 | ₩463,471 | ₩449,550 | ₩451,280 | -2.35% | 78.8만 |
|---|
| 2026.09.01 | ₩458,629 | ₩463,685 | ₩454,673 | ₩457,074 | -0.34% | 81.3만 |
|---|
| 2026.08.31 | ₩477,499 | ₩477,499 | ₩459,997 | ₩465,228 | -2.57% | 80.2만 |
|---|
| 2026.08.28 | ₩477,432 | ₩479,108 | ₩469,398 | ₩474,803 | -0.55% | 51.2만 |
|---|
| 2026.08.27 | ₩480,489 | ₩485,465 | ₩470,458 | ₩471,933 | -1.78% | 75.4만 |
|---|
| 2026.08.26 | ₩488,482 | ₩490,185 | ₩479,390 | ₩485,907 | -0.53% | 48.7만 |
|---|
| 2026.08.25 | ₩501,732 | ₩501,732 | ₩485,773 | ₩486,283 | -3.08% | 61.2만 |
|---|
| 2026.08.24 | ₩498,058 | ₩503,757 | ₩492,626 | ₩497,307 | -0.15% | 57.1만 |
|---|
| 2026.08.21 | ₩507,593 | ₩509,618 | ₩497,937 | ₩499,680 | -1.56% | 53.4만 |
|---|
| 2026.08.20 | ₩502,550 | ₩502,550 | ₩490,427 | ₩499,587 | -0.59% | 57.5만 |
|---|
| 2026.08.19 | ₩514,982 | ₩514,982 | ₩505,742 | ₩506,882 | -1.57% | 32.9만 |
|---|
| 2026.08.18 | ₩510,034 | ₩517,021 | ₩506,319 | ₩507,271 | -0.54% | 46.7만 |
|---|
| 2026.08.17 | ₩516,203 | ₩518,657 | ₩508,626 | ₩508,693 | -1.45% | 47.6만 |
|---|
| 2026.08.14 | ₩518,778 | ₩525,188 | ₩513,427 | ₩521,581 | +0.54% | 46만 |
|---|
| 2026.08.13 | ₩531,920 | ₩533,557 | ₩516,337 | ₩519,529 | -2.33% | 57.6만 |
|---|
| 2026.08.12 | ₩539,954 | ₩541,188 | ₩520,856 | ₩531,545 | -1.56% | 59.3만 |
|---|
| 2026.08.11 | ₩542,046 | ₩545,184 | ₩531,129 | ₩533,382 | -1.60% | 58.1만 |
|---|
| 2026.08.10 | ₩535,850 | ₩546,887 | ₩530,968 | ₩545,680 | +1.83% | 70.8만 |
|---|
| 2026.08.07 | ₩530,486 | ₩537,044 | ₩518,054 | ₩530,445 | -0.01% | 71만 |
|---|
| 2026.08.06 | ₩502,912 | ₩551,447 | ₩498,795 | ₩530,848 | +5.55% | 126.4만 |
|---|
| 2026.08.05 | ₩509,296 | ₩526,342 | ₩509,296 | ₩510,664 | +0.27% | 98.7만 |
|---|
| 2026.08.04 | ₩512,984 | ₩516,323 | ₩505,192 | ₩506,829 | -1.20% | 92.5만 |
|---|
| 2026.08.03 | ₩525,711 | ₩526,972 | ₩500,834 | ₩509,846 | -3.02% | 60.3만 |
|---|
| 2026.07.31 | ₩518,724 | ₩519,395 | ₩509,752 | ₩510,074 | -1.67% | 43.9만 |
|---|
| 2026.07.30 | ₩507,150 | ₩520,521 | ₩504,254 | ₩517,544 | +2.05% | 42.8만 |
|---|
| 2026.07.29 | ₩500,123 | ₩509,524 | ₩492,948 | ₩503,824 | +0.74% | 57.8만 |
|---|
| 2026.07.28 | ₩513,266 | ₩520,387 | ₩505,890 | ₩506,212 | -1.37% | 50.1만 |
|---|
| 2026.07.27 | ₩501,893 | ₩514,406 | ₩501,880 | ₩509,538 | +1.52% | 53.6만 |
|---|
| 2026.07.24 | ₩494,397 | ₩509,444 | ₩492,090 | ₩501,008 | +1.34% | 31.6만 |
|---|
| 2026.07.23 | ₩511,563 | ₩512,461 | ₩496,435 | ₩498,473 | -2.56% | 51.2만 |
|---|
| 2026.07.22 | ₩514,138 | ₩520,561 | ₩511,791 | ₩519,193 | +0.98% | 47.4만 |
|---|
| 2026.07.21 | ₩517,329 | ₩520,105 | ₩510,959 | ₩513,547 | -0.73% | 48만 |
|---|
| 2026.07.20 | ₩514,298 | ₩519,730 | ₩502,309 | ₩504,897 | -1.83% | 41만 |
|---|
| 2026.07.17 | ₩517,866 | ₩520,521 | ₩508,076 | ₩510,222 | -1.48% | 55만 |
|---|
| 2026.07.16 | ₩499,037 | ₩521,835 | ₩496,757 | ₩520,494 | +4.30% | 68.3만 |
|---|
| 2026.07.15 | ₩493,122 | ₩511,080 | ₩492,975 | ₩501,679 | +1.74% | 51.5만 |
|---|
| 2026.07.14 | ₩507,016 | ₩510,771 | ₩492,184 | ₩494,826 | -2.40% | 62.8만 |
|---|
| 2026.07.13 | ₩529,574 | ₩533,516 | ₩498,675 | ₩502,229 | -5.16% | 90.9만 |
|---|
| 2026.07.10 | ₩520,226 | ₩535,099 | ₩520,172 | ₩529,600 | +1.80% | 43.4만 |
|---|
| 2026.07.09 | ₩511,308 | ₩522,788 | ₩509,095 | ₩519,784 | +1.66% | 64.8만 |
|---|
| 2026.07.08 | ₩527,079 | ₩527,079 | ₩509,819 | ₩510,101 | -3.22% | 78.1만 |
|---|
| 2026.07.07 | ₩535,099 | ₩535,528 | ₩526,744 | ₩530,150 | -0.92% | 44.8만 |
|---|
| 2026.07.06 | ₩538,639 | ₩539,632 | ₩526,422 | ₩531,505 | -1.32% | 63.3만 |
|---|
| 2026.07.02 | ₩533,154 | ₩544,098 | ₩526,194 | ₩534,053 | +0.17% | 62.8만 |
|---|
| 2026.07.01 | ₩539,189 | ₩542,636 | ₩531,880 | ₩533,785 | -1.00% | 50만 |
|---|
| 2026.06.30 | ₩530,714 | ₩546,565 | ₩529,989 | ₩538,331 | +1.44% | 53.5만 |
|---|
| 2026.06.29 | ₩549,301 | ₩552,480 | ₩531,934 | ₩533,235 | -2.92% | 72.5만 |
|---|
| 2026.06.26 | ₩546,257 | ₩561,425 | ₩546,257 | ₩551,407 | +0.94% | 139.3만 |
|---|
| 2026.06.25 | ₩556,074 | ₩560,473 | ₩547,813 | ₩549,999 | -1.09% | 50.4만 |
|---|
| 2026.06.24 | ₩548,295 | ₩559,333 | ₩548,295 | ₩555,551 | +1.32% | 54.1만 |
|---|
| 2026.06.23 | ₩543,829 | ₩548,483 | ₩534,053 | ₩545,841 | +0.37% | 59만 |
|---|
| 2026.06.22 | ₩556,489 | ₩563,074 | ₩548,041 | ₩551,085 | -0.97% | 62.8만 |
|---|
| 2026.06.18 | ₩552,842 | ₩560,861 | ₩545,935 | ₩553,888 | +0.19% | 113.6만 |
|---|
| 2026.06.17 | ₩544,165 | ₩559,266 | ₩540,986 | ₩541,603 | -0.47% | 90.9만 |
|---|
| 2026.06.16 | ₩556,355 | ₩558,595 | ₩544,406 | ₩545,492 | -1.95% | 55.9만 |
|---|
| 2026.06.15 | ₩555,122 | ₩565,408 | ₩550,991 | ₩553,016 | -0.38% | 119.2만 |
|---|
| 2026.06.12 | ₩536,440 | ₩543,803 | ₩531,250 | ₩541,778 | +1.00% | 79.5만 |
|---|
| 2026.06.11 | ₩508,827 | ₩529,949 | ₩508,290 | ₩527,455 | +3.66% | 45.4만 |
|---|
| 2026.06.10 | ₩520,977 | ₩524,397 | ₩503,744 | ₩504,830 | -3.10% | 89.9만 |
|---|
| 2026.06.09 | ₩507,325 | ₩527,616 | ₩501,920 | ₩524,585 | +3.40% | 80.6만 |
|---|
| 2026.06.08 | ₩489,528 | ₩503,999 | ₩488,241 | ₩500,029 | +2.15% | 70.1만 |
|---|
| 2026.06.05 | ₩489,569 | ₩495,416 | ₩483,668 | ₩491,580 | +0.41% | 59.3만 |
|---|
| 2026.06.04 | ₩483,172 | ₩492,023 | ₩476,090 | ₩491,808 | +1.79% | 68.3만 |
|---|
| 2026.06.03 | ₩486,202 | ₩487,798 | ₩479,779 | ₩482,032 | -0.86% | 48.7만 |
|---|
| 2026.06.02 | ₩488,469 | ₩492,546 | ₩480,288 | ₩487,503 | -0.20% | 64.4만 |
|---|
| 2026.06.01 | ₩485,156 | ₩497,709 | ₩483,614 | ₩491,258 | +1.26% | 67.5만 |
|---|
| 2026.05.29 | ₩495,389 | ₩495,872 | ₩486,149 | ₩488,026 | -1.49% | 91.9만 |
|---|
| 2026.05.28 | ₩498,903 | ₩507,955 | ₩496,408 | ₩497,240 | -0.33% | 55만 |
|---|
| 2026.05.27 | ₩519,502 | ₩521,768 | ₩503,959 | ₩504,562 | -2.88% | 71.5만 |
|---|
| 2026.05.26 | ₩516,323 | ₩525,845 | ₩511,013 | ₩512,005 | -0.84% | 94.9만 |
|---|
| 2026.05.22 | ₩505,836 | ₩511,375 | ₩498,313 | ₩506,641 | +0.16% | 88.6만 |
|---|
| 2026.05.21 | ₩486,819 | ₩512,153 | ₩478,572 | ₩502,778 | +3.28% | 211.7만 |
|---|
| 2026.05.20 | ₩430,493 | ₩450,422 | ₩425,437 | ₩441,544 | +2.57% | 142.7만 |
|---|
| 2026.05.19 | ₩440,887 | ₩442,241 | ₩429,434 | ₩430,077 | -2.45% | 102.1만 |
|---|
| 2026.05.18 | ₩437,963 | ₩446,922 | ₩435,227 | ₩437,024 | -0.21% | 87.8만 |
|---|
| 2026.05.15 | ₩445,259 | ₩445,259 | ₩436,649 | ₩438,285 | -1.57% | 55만 |
|---|
| 2026.05.14 | ₩447,311 | ₩449,604 | ₩442,563 | ₩447,994 | +0.15% | 56.7만 |
|---|
| 2026.05.13 | ₩450,355 | ₩453,654 | ₩439,586 | ₩444,736 | -1.25% | 79.7만 |
|---|
| 2026.05.12 | ₩454,941 | ₩458,361 | ₩443,408 | ₩452,138 | -0.62% | 96.7만 |
|---|
| 2026.05.11 | ₩477,593 | ₩478,330 | ₩455,987 | ₩460,131 | -3.66% | 61.7만 |
|---|
| 2026.05.08 | ₩480,007 | ₩487,570 | ₩473,837 | ₩480,717 | +0.15% | 57.9만 |
|---|
| 2026.05.07 | ₩499,815 | ₩501,035 | ₩472,309 | ₩474,146 | -5.14% | 84.2만 |
|---|
| 2026.05.06 | ₩492,801 | ₩502,832 | ₩483,882 | ₩499,090 | +1.28% | 43.1만 |
|---|
| 2026.05.05 | ₩479,336 | ₩484,419 | ₩472,724 | ₩482,823 | +0.73% | 35.8만 |
|---|
| 2026.05.04 | ₩483,574 | ₩487,275 | ₩470,015 | ₩475,138 | -1.74% | 43.5만 |
|---|
| 2026.05.01 | ₩484,110 | ₩488,925 | ₩479,537 | ₩485,760 | +0.34% | 39.9만 |
|---|
| 2026.04.30 | ₩486,739 | ₩488,442 | ₩480,127 | ₩480,972 | -1.18% | 58.5만 |
|---|
| 2026.04.29 | ₩487,999 | ₩491,500 | ₩481,455 | ₩482,058 | -1.22% | 38.2만 |
|---|
| 2026.04.28 | ₩497,696 | ₩500,713 | ₩488,858 | ₩492,009 | -1.14% | 37만 |
|---|
| 2026.04.27 | ₩497,347 | ₩498,836 | ₩486,645 | ₩496,717 | -0.13% | 39.4만 |
|---|
| 2026.04.24 | ₩499,198 | ₩502,993 | ₩495,322 | ₩497,870 | -0.27% | 36만 |
|---|
| 2026.04.23 | ₩508,277 | ₩513,038 | ₩496,194 | ₩497,736 | -2.07% | 50.5만 |
|---|
| 2026.04.22 | ₩521,809 | ₩522,399 | ₩498,339 | ₩503,301 | -3.55% | 42.7만 |
|---|
| 2026.04.21 | ₩522,184 | ₩527,602 | ₩510,852 | ₩518,697 | -0.67% | 67.3만 |
|---|
| 2026.04.20 | ₩517,490 | ₩524,531 | ₩512,971 | ₩522,385 | +0.95% | 50만 |
|---|
| 2026.04.17 | ₩506,158 | ₩521,581 | ₩506,158 | ₩518,845 | +2.51% | 69만 |
|---|
| 2026.04.16 | ₩499,788 | ₩503,583 | ₩491,258 | ₩495,805 | -0.80% | 50.7만 |
|---|
| 2026.04.15 | ₩495,925 | ₩503,637 | ₩491,312 | ₩495,349 | -0.12% | 47.3만 |
|---|
| 2026.04.14 | ₩507,968 | ₩516,270 | ₩499,050 | ₩500,230 | -1.52% | 55.2만 |
|---|
| 2026.04.13 | ₩499,305 | ₩507,030 | ₩493,297 | ₩505,568 | +1.25% | 75.2만 |
|---|
| 2026.04.10 | ₩513,775 | ₩516,377 | ₩500,606 | ₩509,444 | -0.84% | 42.9만 |
|---|
| 2026.04.09 | ₩501,343 | ₩519,354 | ₩499,345 | ₩516,511 | +3.03% | 49만 |
|---|
| 2026.04.08 | ₩493,525 | ₩505,434 | ₩492,103 | ₩503,449 | +2.01% | 68.7만 |
|---|
| 2026.04.07 | ₩476,090 | ₩476,090 | ₩465,885 | ₩468,755 | -1.54% | 48.4만 |
|---|
| 2026.04.06 | ₩472,550 | ₩481,509 | ₩468,647 | ₩480,905 | +1.77% | 55.8만 |
|---|
| 2026.04.02 | ₩463,954 | ₩477,405 | ₩456,282 | ₩466,730 | +0.60% | 67.3만 |
|---|
| 2026.04.01 | ₩465,670 | ₩479,443 | ₩461,700 | ₩473,422 | +1.66% | 67.8만 |
|---|
| 2026.03.31 | ₩445,017 | ₩464,691 | ₩445,017 | ₩461,325 | +3.66% | 87.5만 |
|---|
| 2026.03.30 | ₩442,925 | ₩446,479 | ₩437,064 | ₩438,003 | -1.11% | 82.4만 |
|---|
| 2026.03.27 | ₩441,436 | ₩448,839 | ₩434,972 | ₩439,639 | -0.41% | 65.6만 |
|---|
| 2026.03.26 | ₩460,722 | ₩465,885 | ₩447,056 | ₩447,445 | -2.88% | 53.1만 |
|---|
| 2026.03.25 | ₩469,237 | ₩474,776 | ₩457,181 | ₩463,927 | -1.13% | 44.4만 |
|---|
| 2026.03.24 | ₩456,175 | ₩464,235 | ₩452,943 | ₩460,668 | +0.98% | 74.9만 |
|---|
| 2026.03.23 | ₩450,797 | ₩466,274 | ₩450,221 | ₩454,780 | +0.88% | 65.8만 |
|---|
| 2026.03.20 | ₩453,292 | ₩458,053 | ₩438,540 | ₩442,389 | -2.41% | 91.3만 |
|---|
| 2026.03.19 | ₩454,445 | ₩461,794 | ₩449,336 | ₩456,256 | +0.40% | 69.7만 |
|---|
| 2026.03.18 | ₩464,933 | ₩469,264 | ₩457,932 | ₩458,147 | -1.46% | 58.2만 |
|---|
| 2026.03.17 | ₩461,325 | ₩471,906 | ₩457,825 | ₩468,326 | +1.52% | 76.9만 |
|---|
| 2026.03.16 | ₩448,075 | ₩459,528 | ₩447,579 | ₩454,955 | +1.54% | 43.2만 |
|---|
| 2026.03.13 | ₩452,353 | ₩452,729 | ₩441,463 | ₩443,542 | -1.95% | 55.8만 |
|---|
| 2026.03.12 | ₩447,002 | ₩454,633 | ₩442,563 | ₩449,389 | +0.53% | 45.5만 |
|---|
| 2026.03.11 | ₩463,216 | ₩467,186 | ₩453,721 | ₩454,566 | -1.87% | 54.3만 |
|---|
| 2026.03.10 | ₩461,379 | ₩474,843 | ₩459,099 | ₩464,249 | +0.62% | 34.3만 |
|---|
| 2026.03.09 | ₩444,132 | ₩463,028 | ₩435,884 | ₩461,499 | +3.91% | 78.9만 |
|---|
| 2026.03.06 | ₩472,845 | ₩472,845 | ₩452,085 | ₩453,775 | -4.03% | 69.1만 |
|---|
| 2026.03.05 | ₩478,639 | ₩482,944 | ₩469,734 | ₩473,972 | -0.98% | 60.3만 |
|---|
| 2026.03.04 | ₩486,618 | ₩493,525 | ₩478,692 | ₩482,541 | -0.84% | 44.7만 |
|---|
| 2026.03.03 | ₩458,965 | ₩486,417 | ₩456,940 | ₩483,976 | +5.45% | 116만 |
|---|
| 2026.03.02 | ₩475,085 | ₩480,731 | ₩465,362 | ₩474,924 | -0.03% | 64.2만 |
|---|
| 2026.02.27 | ₩501,866 | ₩503,677 | ₩482,957 | ₩486,283 | -3.11% | 80.7만 |
|---|
| 2026.02.26 | ₩507,459 | ₩516,015 | ₩506,440 | ₩508,076 | +0.12% | 41.5만 |
|---|
| 2026.02.25 | ₩503,382 | ₩507,794 | ₩497,347 | ₩505,689 | +0.46% | 49.2만 |
|---|
| 2026.02.24 | ₩490,802 | ₩503,476 | ₩489,408 | ₩501,746 | +2.23% | 49.4만 |
|---|
| 2026.02.23 | ₩509,538 | ₩515,733 | ₩480,114 | ₩489,555 | -3.92% | 97.7만 |
|---|
| 2026.02.20 | ₩503,892 | ₩521,889 | ₩502,644 | ₩516,364 | +2.48% | 51만 |
|---|
| 2026.02.19 | ₩505,595 | ₩509,041 | ₩496,811 | ₩505,380 | -0.04% | 37.7만 |
|---|
| 2026.02.18 | ₩493,552 | ₩510,771 | ₩493,552 | ₩507,043 | +2.73% | 51.1만 |
|---|
| 2026.02.17 | ₩501,638 | ₩503,583 | ₩488,831 | ₩496,878 | -0.95% | 68.1만 |
|---|
| 2026.02.13 | ₩486,632 | ₩499,560 | ₩480,999 | ₩495,107 | +1.74% | 54만 |
|---|
| 2026.02.12 | ₩487,208 | ₩494,531 | ₩479,618 | ₩486,900 | -0.06% | 89.2만 |
|---|
| 2026.02.11 | ₩483,359 | ₩489,703 | ₩479,443 | ₩482,139 | -0.25% | 79.4만 |
|---|
| 2026.02.10 | ₩468,768 | ₩486,337 | ₩465,375 | ₩477,673 | +1.90% | 95.3만 |
|---|
| 2026.02.09 | ₩459,877 | ₩470,310 | ₩451,790 | ₩466,904 | +1.53% | 71.8만 |
|---|
| 2026.02.06 | ₩458,522 | ₩465,670 | ₩452,071 | ₩459,850 | +0.29% | 92.6만 |
|---|
| 2026.02.05 | ₩436,501 | ₩457,999 | ₩429,152 | ₩454,177 | +4.05% | 225만 |
|---|
| 2026.02.04 | ₩477,338 | ₩480,731 | ₩460,923 | ₩475,688 | -0.35% | 119.4만 |
|---|
| 2026.02.03 | ₩479,872 | ₩480,221 | ₩467,025 | ₩474,803 | -1.06% | 79.7만 |
|---|
| 2026.02.02 | ₩473,140 | ₩478,947 | ₩469,868 | ₩478,156 | +1.06% | 48.1만 |
|---|
| 2026.01.30 | ₩474,039 | ₩478,746 | ₩472,242 | ₩473,958 | -0.02% | 46.1만 |
|---|
| 2026.01.29 | ₩472,899 | ₩483,453 | ₩468,822 | ₩476,211 | +0.70% | 42.9만 |
|---|
| 2026.01.28 | ₩479,108 | ₩479,819 | ₩469,559 | ₩473,395 | -1.19% | 64.7만 |
|---|
| 2026.01.27 | ₩485,425 | ₩486,390 | ₩476,922 | ₩479,832 | -1.15% | 48만 |
|---|
| 2026.01.26 | ₩492,747 | ₩495,510 | ₩477,593 | ₩483,225 | -1.93% | 42.8만 |
|---|
| 2026.01.23 | ₩486,243 | ₩493,297 | ₩485,223 | ₩492,680 | +1.32% | 40.2만 |
|---|
| 2026.01.22 | ₩498,701 | ₩505,689 | ₩484,244 | ₩487,892 | -2.17% | 40만 |
|---|
| 2026.01.21 | ₩486,846 | ₩500,794 | ₩486,122 | ₩495,644 | +1.81% | 70.9만 |
|---|
| 2026.01.20 | ₩483,963 | ₩491,486 | ₩480,221 | ₩483,091 | -0.18% | 50.2만 |
|---|
| 2026.01.16 | ₩493,391 | ₩495,255 | ₩486,377 | ₩486,886 | -1.32% | 43.3만 |
|---|
| 2026.01.15 | ₩488,067 | ₩501,397 | ₩488,067 | ₩495,067 | +1.43% | 41.8만 |
|---|
| 2026.01.14 | ₩493,270 | ₩495,040 | ₩481,133 | ₩486,632 | -1.35% | 44.6만 |
|---|
| 2026.01.13 | ₩485,787 | ₩498,219 | ₩485,545 | ₩490,990 | +1.07% | 53.8만 |
|---|
| 2026.01.12 | ₩489,488 | ₩491,728 | ₩478,813 | ₩487,155 | -0.48% | 43.9만 |
|---|
| 2026.01.09 | ₩494,879 | ₩500,887 | ₩486,672 | ₩495,952 | +0.22% | 44.3만 |
|---|
| 2026.01.08 | ₩486,404 | ₩496,381 | ₩485,425 | ₩489,595 | +0.66% | 37.9만 |
|---|
| 2026.01.07 | ₩484,566 | ₩488,590 | ₩479,269 | ₩484,057 | -0.11% | 38.5만 |
|---|
| 2026.01.06 | ₩479,242 | ₩490,950 | ₩476,292 | ₩487,114 | +1.64% | 61.3만 |
|---|
| 2026.01.05 | ₩486,404 | ₩492,801 | ₩479,095 | ₩480,811 | -1.15% | 67.8만 |
|---|
| 2026.01.02 | ₩476,090 | ₩486,229 | ₩475,916 | ₩486,189 | +2.12% | 45.9만 |
|---|
| 2025.12.31 | ₩482,394 | ₩482,796 | ₩474,119 | ₩474,226 | -1.69% | 36.6만 |
|---|
| 2025.12.30 | ₩477,686 | ₩482,139 | ₩472,577 | ₩480,999 | +0.69% | 61.3만 |
|---|
| 2025.12.29 | ₩476,144 | ₩479,872 | ₩474,736 | ₩478,625 | +0.52% | 48.2만 |
|---|
| 2025.12.26 | ₩483,627 | ₩483,627 | ₩477,753 | ₩480,261 | -0.70% | 34.8만 |
|---|
| 2025.12.24 | ₩486,471 | ₩488,134 | ₩481,307 | ₩484,834 | -0.34% | 21.8만 |
|---|
| 2025.12.23 | ₩492,184 | ₩493,444 | ₩481,723 | ₩486,471 | -1.16% | 45.7만 |
|---|
| 2025.12.22 | ₩490,051 | ₩495,751 | ₩485,478 | ₩492,586 | +0.52% | 47.6만 |
|---|
| 2025.12.19 | ₩495,376 | ₩498,366 | ₩483,252 | ₩486,189 | -1.85% | 156.3만 |
|---|
| 2025.12.18 | ₩494,665 | ₩509,618 | ₩494,048 | ₩496,287 | +0.33% | 82.7만 |
|---|
| 2025.12.17 | ₩500,096 | ₩502,564 | ₩489,475 | ₩490,467 | -1.93% | 72.1만 |
|---|
| 2025.12.16 | ₩500,351 | ₩505,072 | ₩495,188 | ₩495,282 | -1.01% | 101.9만 |
|---|
| 2025.12.15 | ₩502,510 | ₩506,560 | ₩497,454 | ₩498,487 | -0.80% | 109.2만 |
|---|
| 2025.12.12 | ₩498,017 | ₩502,403 | ₩492,278 | ₩496,502 | -0.30% | 64.9만 |
|---|
| 2025.12.11 | ₩478,290 | ₩496,502 | ₩477,458 | ₩493,015 | +3.08% | 55.1만 |
|---|
| 2025.12.10 | ₩477,002 | ₩483,735 | ₩467,494 | ₩479,711 | +0.57% | 87.4만 |
|---|
| 2025.12.09 | ₩478,169 | ₩484,499 | ₩476,359 | ₩476,801 | -0.29% | 63.9만 |
|---|
| 2025.12.08 | ₩490,199 | ₩490,588 | ₩472,765 | ₩478,022 | -2.48% | 86.7만 |
|---|
| 2025.12.05 | ₩478,437 | ₩494,504 | ₩477,432 | ₩494,088 | +3.27% | 85만 |
|---|
| 2025.12.04 | ₩476,225 | ₩481,616 | ₩468,580 | ₩478,732 | +0.53% | 51.4만 |
|---|
| 2025.12.03 | ₩479,175 | ₩486,001 | ₩477,284 | ₩480,315 | +0.24% | 66.8만 |
|---|
| 2025.12.02 | ₩490,682 | ₩492,170 | ₩476,158 | ₩477,284 | -2.73% | 77.2만 |
|---|
| 2025.12.01 | ₩488,160 | ₩498,943 | ₩486,833 | ₩490,682 | +0.52% | 75.2만 |
|---|
| 2025.11.28 | ₩497,977 | ₩501,142 | ₩492,278 | ₩492,626 | -1.07% | 32.9만 |
|---|
| 2025.11.26 | ₩489,314 | ₩501,571 | ₩488,670 | ₩497,843 | +1.74% | 64.3만 |
|---|
| 2025.11.25 | ₩470,726 | ₩490,588 | ₩470,726 | ₩488,831 | +3.85% | 106.8만 |
|---|
| 2025.11.24 | ₩455,505 | ₩471,075 | ₩453,117 | ₩469,358 | +3.04% | 82.8만 |
|---|
| 2025.11.21 | ₩441,571 | ₩460,587 | ₩441,544 | ₩455,813 | +3.23% | 75.9만 |
|---|
| 2025.11.20 | ₩450,610 | ₩453,949 | ₩438,459 | ₩438,486 | -2.69% | 48.2만 |
|---|
| 2025.11.19 | ₩438,540 | ₩446,291 | ₩437,735 | ₩443,743 | +1.19% | 45.8만 |
|---|
| 2025.11.18 | ₩430,775 | ₩441,584 | ₩429,957 | ₩440,229 | +2.19% | 54.3만 |
|---|
| 2025.11.17 | ₩444,736 | ₩446,841 | ₩430,372 | ₩434,651 | -2.27% | 53.8만 |
|---|
| 2025.11.14 | ₩441,986 | ₩450,462 | ₩436,676 | ₩444,548 | +0.58% | 39.9만 |
|---|
| 2025.11.13 | ₩454,271 | ₩457,865 | ₩444,722 | ₩446,278 | -1.76% | 44.4만 |
|---|
| 2025.11.12 | ₩451,723 | ₩459,984 | ₩449,993 | ₩456,256 | +1.00% | 49.4만 |
|---|
| 2025.11.11 | ₩447,324 | ₩452,648 | ₩442,643 | ₩447,632 | +0.07% | 52.3만 |
|---|
| 2025.11.10 | ₩441,678 | ₩452,004 | ₩440,766 | ₩448,880 | +1.63% | 63.9만 |
|---|
| 2025.11.07 | ₩425,813 | ₩440,109 | ₩423,412 | ₩435,428 | +2.26% | 66.5만 |
|---|
| 2025.11.06 | ₩437,118 | ₩452,702 | ₩413,609 | ₩422,500 | -3.34% | 186.2만 |
|---|
| 2025.11.05 | ₩412,214 | ₩428,736 | ₩411,114 | ₩424,995 | +3.10% | 101.7만 |
|---|
| 2025.11.04 | ₩415,701 | ₩420,408 | ₩412,174 | ₩414,789 | -0.22% | 75.3만 |
|---|
| 2025.11.03 | ₩433,229 | ₩433,296 | ₩415,325 | ₩422,379 | -2.50% | 96.2만 |
|---|
| 2025.10.31 | ₩433,725 | ₩436,381 | ₩426,805 | ₩428,696 | -1.16% | 68만 |
|---|
| 2025.10.30 | ₩440,323 | ₩442,898 | ₩430,238 | ₩433,014 | -1.66% | 52.7만 |
|---|
| 2025.10.29 | ₩440,605 | ₩443,609 | ₩437,775 | ₩439,318 | -0.29% | 44.1만 |
|---|
| 2025.10.28 | ₩452,340 | ₩452,353 | ₩444,038 | ₩444,172 | -1.81% | 43.5만 |
|---|
| 2025.10.27 | ₩456,054 | ₩456,054 | ₩450,261 | ₩452,715 | -0.73% | 43.7만 |
|---|
| 2025.10.24 | ₩452,822 | ₩458,522 | ₩449,027 | ₩450,167 | -0.59% | 50.3만 |
|---|
| 2025.10.23 | ₩448,062 | ₩456,014 | ₩445,165 | ₩450,999 | +0.66% | 40.7만 |
|---|
| 2025.10.22 | ₩448,209 | ₩450,864 | ₩441,597 | ₩445,406 | -0.63% | 42만 |
|---|
| 2025.10.21 | ₩448,303 | ₩456,792 | ₩444,762 | ₩449,242 | +0.21% | 39.8만 |
|---|
| 2025.10.20 | ₩440,256 | ₩446,774 | ₩436,381 | ₩446,586 | +1.44% | 40.2만 |
|---|
| 2025.10.17 | ₩430,292 | ₩439,948 | ₩429,581 | ₩439,559 | +2.15% | 41.4만 |
|---|
| 2025.10.16 | ₩427,811 | ₩434,516 | ₩425,665 | ₩433,390 | +1.30% | 41.4만 |
|---|
| 2025.10.15 | ₩432,853 | ₩437,145 | ₩424,807 | ₩427,060 | -1.34% | 52.6만 |
|---|
| 2025.10.14 | ₩419,402 | ₩429,152 | ₩415,540 | ₩426,363 | +1.66% | 47.6만 |
|---|
| 2025.10.13 | ₩421,374 | ₩431,499 | ₩421,374 | ₩425,437 | +0.96% | 41만 |
|---|
| 2025.10.10 | ₩434,409 | ₩434,409 | ₩413,394 | ₩414,963 | -4.48% | 59.5만 |
|---|