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 | ₩494,975 | ₩498,636 | ₩490,428 | ₩497,938 | +0.60% | 36.8만 |
| 2026.10.08 | ₩480,638 | ₩493,405 | ₩477,821 | ₩492,721 | +2.51% | 48.2만 |
| 2026.10.07 | ₩488,470 | ₩488,886 | ₩479,659 | ₩484,339 | -0.85% | 45.4만 |
| 2026.10.06 | ₩492,386 | ₩494,773 | ₩486,096 | ₩494,438 | +0.42% | 49.2만 |
| 2026.10.05 | ₩489,543 | ₩493,794 | ₩484,514 | ₩490,240 | +0.14% | 44.6만 |
| 2026.10.02 | ₩486,472 | ₩493,513 | ₩481,831 | ₩487,330 | +0.18% | 55.9만 |
| 2026.10.01 | ₩475,273 | ₩490,348 | ₩473,999 | ₩486,378 | +2.34% | 62만 |
| 2026.09.30 | ₩480,423 | ₩482,663 | ₩474,080 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩476,199 |
| -0.88% |
| 53.3만 |
| 2026.09.29 | ₩481,630 | ₩484,286 | ₩468,715 | ₩477,339 | -0.89% | 42.6만 |
|---|
| 2026.09.28 | ₩475,501 | ₩480,732 | ₩471,075 | ₩479,002 | +0.74% | 56.4만 |
|---|
| 2026.09.25 | ₩465,309 | ₩479,297 | ₩462,975 | ₩478,921 | +2.93% | 75.3만 |
|---|
| 2026.09.24 | ₩455,800 | ₩474,978 | ₩451,951 | ₩471,894 | +3.53% | 94.4만 |
|---|
| 2026.09.23 | ₩463,458 | ₩464,262 | ₩452,246 | ₩452,595 | -2.34% | 69.7만 |
|---|
| 2026.09.22 | ₩464,611 | ₩467,401 | ₩457,517 | ₩464,115 | -0.11% | 69.9만 |
|---|
| 2026.09.21 | ₩453,292 | ₩456,591 | ₩447,297 | ₩455,746 | +0.54% | 66.6만 |
|---|
| 2026.09.18 | ₩446,398 | ₩449,416 | ₩443,823 | ₩449,416 | +0.68% | 105.1만 |
|---|
| 2026.09.17 | ₩462,693 | ₩465,013 | ₩445,366 | ₩446,707 | -3.46% | 48.7만 |
|---|
| 2026.09.16 | ₩454,405 | ₩463,297 | ₩449,577 | ₩453,788 | -0.14% | 67.2만 |
|---|
| 2026.09.15 | ₩454,861 | ₩456,765 | ₩448,155 | ₩449,590 | -1.16% | 63.7만 |
|---|
| 2026.09.14 | ₩450,248 | ₩458,871 | ₩449,912 | ₩457,905 | +1.70% | 51.4만 |
|---|
| 2026.09.11 | ₩456,806 | ₩459,796 | ₩445,057 | ₩454,767 | -0.45% | 64.1만 |
|---|
| 2026.09.10 | ₩447,565 | ₩456,216 | ₩444,387 | ₩451,522 | +0.88% | 96.9만 |
|---|
| 2026.09.09 | ₩460,990 | ₩464,705 | ₩450,033 | ₩450,100 | -2.36% | 62.2만 |
|---|
| 2026.09.08 | ₩475,233 | ₩480,142 | ₩464,115 | ₩465,684 | -2.01% | 91.5만 |
|---|
| 2026.09.04 | ₩457,154 | ₩472,738 | ₩457,154 | ₩471,008 | +3.03% | 68.3만 |
|---|
| 2026.09.03 | ₩453,292 | ₩462,076 | ₩449,577 | ₩461,620 | +1.84% | 76.3만 |
|---|
| 2026.09.02 | ₩462,143 | ₩463,485 | ₩449,564 | ₩451,294 | -2.35% | 78.8만 |
|---|
| 2026.09.01 | ₩458,643 | ₩463,699 | ₩454,687 | ₩457,087 | -0.34% | 81.3만 |
|---|
| 2026.08.31 | ₩477,513 | ₩477,513 | ₩460,011 | ₩465,241 | -2.57% | 80.2만 |
|---|
| 2026.08.28 | ₩477,446 | ₩479,122 | ₩469,412 | ₩474,817 | -0.55% | 51.2만 |
|---|
| 2026.08.27 | ₩480,504 | ₩485,479 | ₩470,472 | ₩471,947 | -1.78% | 75.4만 |
|---|
| 2026.08.26 | ₩488,497 | ₩490,200 | ₩479,404 | ₩485,922 | -0.53% | 48.7만 |
|---|
| 2026.08.25 | ₩501,747 | ₩501,747 | ₩485,788 | ₩486,297 | -3.08% | 61.2만 |
|---|
| 2026.08.24 | ₩498,073 | ₩503,772 | ₩492,641 | ₩497,322 | -0.15% | 57.1만 |
|---|
| 2026.08.21 | ₩507,608 | ₩509,633 | ₩497,952 | ₩499,695 | -1.56% | 53.4만 |
|---|
| 2026.08.20 | ₩502,565 | ₩502,565 | ₩490,441 | ₩499,601 | -0.59% | 57.5만 |
|---|
| 2026.08.19 | ₩514,998 | ₩514,998 | ₩505,757 | ₩506,897 | -1.57% | 32.9만 |
|---|
| 2026.08.18 | ₩510,049 | ₩517,036 | ₩506,334 | ₩507,286 | -0.54% | 46.7만 |
|---|
| 2026.08.17 | ₩516,218 | ₩518,672 | ₩508,641 | ₩508,708 | -1.45% | 47.6만 |
|---|
| 2026.08.14 | ₩518,793 | ₩525,204 | ₩513,442 | ₩521,596 | +0.54% | 46만 |
|---|
| 2026.08.13 | ₩531,936 | ₩533,573 | ₩516,352 | ₩519,544 | -2.33% | 57.6만 |
|---|
| 2026.08.12 | ₩539,970 | ₩541,204 | ₩520,872 | ₩531,561 | -1.56% | 59.3만 |
|---|
| 2026.08.11 | ₩542,062 | ₩545,200 | ₩531,145 | ₩533,398 | -1.60% | 58.1만 |
|---|
| 2026.08.10 | ₩535,866 | ₩546,903 | ₩530,984 | ₩545,696 | +1.83% | 70.8만 |
|---|
| 2026.08.07 | ₩530,501 | ₩537,060 | ₩518,069 | ₩530,461 | -0.01% | 71만 |
|---|
| 2026.08.06 | ₩502,928 | ₩551,463 | ₩498,810 | ₩530,863 | +5.55% | 126.4만 |
|---|
| 2026.08.05 | ₩509,311 | ₩526,357 | ₩509,311 | ₩510,679 | +0.27% | 98.7만 |
|---|
| 2026.08.04 | ₩512,999 | ₩516,339 | ₩505,207 | ₩506,844 | -1.20% | 92.5만 |
|---|
| 2026.08.03 | ₩525,727 | ₩526,988 | ₩500,849 | ₩509,861 | -3.02% | 60.3만 |
|---|
| 2026.07.31 | ₩518,740 | ₩519,410 | ₩509,767 | ₩510,089 | -1.67% | 43.9만 |
|---|
| 2026.07.30 | ₩507,166 | ₩520,537 | ₩504,269 | ₩517,559 | +2.05% | 42.8만 |
|---|
| 2026.07.29 | ₩500,138 | ₩509,539 | ₩492,963 | ₩503,839 | +0.74% | 57.8만 |
|---|
| 2026.07.28 | ₩513,281 | ₩520,403 | ₩505,905 | ₩506,227 | -1.37% | 50.1만 |
|---|
| 2026.07.27 | ₩501,908 | ₩514,421 | ₩501,895 | ₩509,553 | +1.52% | 53.6만 |
|---|
| 2026.07.24 | ₩494,411 | ₩509,459 | ₩492,104 | ₩501,023 | +1.34% | 31.6만 |
|---|
| 2026.07.23 | ₩511,578 | ₩512,476 | ₩496,450 | ₩498,488 | -2.56% | 51.2만 |
|---|
| 2026.07.22 | ₩514,153 | ₩520,577 | ₩511,806 | ₩519,209 | +0.98% | 47.4만 |
|---|
| 2026.07.21 | ₩517,345 | ₩520,121 | ₩510,974 | ₩513,563 | -0.73% | 48만 |
|---|
| 2026.07.20 | ₩514,314 | ₩519,745 | ₩502,324 | ₩504,912 | -1.83% | 41만 |
|---|
| 2026.07.17 | ₩517,881 | ₩520,537 | ₩508,091 | ₩510,237 | -1.48% | 55만 |
|---|
| 2026.07.16 | ₩499,052 | ₩521,851 | ₩496,772 | ₩520,510 | +4.30% | 68.3만 |
|---|
| 2026.07.15 | ₩493,137 | ₩511,095 | ₩492,990 | ₩501,694 | +1.74% | 51.5만 |
|---|
| 2026.07.14 | ₩507,031 | ₩510,787 | ₩492,198 | ₩494,840 | -2.40% | 62.8만 |
|---|
| 2026.07.13 | ₩529,589 | ₩533,532 | ₩498,689 | ₩502,244 | -5.16% | 90.9만 |
|---|
| 2026.07.10 | ₩520,242 | ₩535,115 | ₩520,188 | ₩529,616 | +1.80% | 43.4만 |
|---|
| 2026.07.09 | ₩511,323 | ₩522,803 | ₩509,110 | ₩519,799 | +1.66% | 64.8만 |
|---|
| 2026.07.08 | ₩527,095 | ₩527,095 | ₩509,834 | ₩510,116 | -3.22% | 78.1만 |
|---|
| 2026.07.07 | ₩535,115 | ₩535,544 | ₩526,760 | ₩530,166 | -0.92% | 44.8만 |
|---|
| 2026.07.06 | ₩538,655 | ₩539,648 | ₩526,438 | ₩531,521 | -1.32% | 63.3만 |
|---|
| 2026.07.02 | ₩533,170 | ₩544,114 | ₩526,210 | ₩534,069 | +0.17% | 62.8만 |
|---|
| 2026.07.01 | ₩539,205 | ₩542,652 | ₩531,896 | ₩533,801 | -1.00% | 50만 |
|---|
| 2026.06.30 | ₩530,729 | ₩546,582 | ₩530,005 | ₩538,347 | +1.44% | 53.5만 |
|---|
| 2026.06.29 | ₩549,318 | ₩552,496 | ₩531,950 | ₩533,251 | -2.92% | 72.5만 |
|---|
| 2026.06.26 | ₩546,273 | ₩561,441 | ₩546,273 | ₩551,423 | +0.94% | 139.3만 |
|---|
| 2026.06.25 | ₩556,090 | ₩560,489 | ₩547,829 | ₩550,015 | -1.09% | 50.4만 |
|---|
| 2026.06.24 | ₩548,312 | ₩559,349 | ₩548,312 | ₩555,567 | +1.32% | 54.1만 |
|---|
| 2026.06.23 | ₩543,846 | ₩548,499 | ₩534,069 | ₩545,857 | +0.37% | 59만 |
|---|
| 2026.06.22 | ₩556,506 | ₩563,091 | ₩548,057 | ₩551,101 | -0.97% | 62.8만 |
|---|
| 2026.06.18 | ₩552,858 | ₩560,878 | ₩545,951 | ₩553,904 | +0.19% | 113.6만 |
|---|
| 2026.06.17 | ₩544,181 | ₩559,282 | ₩541,002 | ₩541,619 | -0.47% | 90.9만 |
|---|
| 2026.06.16 | ₩556,372 | ₩558,612 | ₩544,422 | ₩545,509 | -1.95% | 55.9만 |
|---|
| 2026.06.15 | ₩555,138 | ₩565,425 | ₩551,007 | ₩553,032 | -0.38% | 119.2만 |
|---|
| 2026.06.12 | ₩536,456 | ₩543,819 | ₩531,266 | ₩541,794 | +1.00% | 79.5만 |
|---|
| 2026.06.11 | ₩508,842 | ₩529,965 | ₩508,305 | ₩527,470 | +3.66% | 45.4만 |
|---|
| 2026.06.10 | ₩520,993 | ₩524,413 | ₩503,759 | ₩504,845 | -3.10% | 89.9만 |
|---|
| 2026.06.09 | ₩507,340 | ₩527,631 | ₩501,935 | ₩524,600 | +3.40% | 80.6만 |
|---|
| 2026.06.08 | ₩489,543 | ₩504,014 | ₩488,255 | ₩500,044 | +2.15% | 70.1만 |
|---|
| 2026.06.05 | ₩489,583 | ₩495,431 | ₩483,682 | ₩491,595 | +0.41% | 59.3만 |
|---|
| 2026.06.04 | ₩483,186 | ₩492,037 | ₩476,105 | ₩491,823 | +1.79% | 68.3만 |
|---|
| 2026.06.03 | ₩486,217 | ₩487,813 | ₩479,793 | ₩482,046 | -0.86% | 48.7만 |
|---|
| 2026.06.02 | ₩488,483 | ₩492,560 | ₩480,302 | ₩487,518 | -0.20% | 64.4만 |
|---|
| 2026.06.01 | ₩485,171 | ₩497,724 | ₩483,628 | ₩491,273 | +1.26% | 67.5만 |
|---|
| 2026.05.29 | ₩495,404 | ₩495,887 | ₩486,163 | ₩488,041 | -1.49% | 91.9만 |
|---|
| 2026.05.28 | ₩498,918 | ₩507,970 | ₩496,423 | ₩497,254 | -0.33% | 55만 |
|---|
| 2026.05.27 | ₩519,517 | ₩521,784 | ₩503,974 | ₩504,577 | -2.88% | 71.5만 |
|---|
| 2026.05.26 | ₩516,339 | ₩525,861 | ₩511,028 | ₩512,020 | -0.84% | 94.9만 |
|---|
| 2026.05.22 | ₩505,851 | ₩511,390 | ₩498,327 | ₩506,656 | +0.16% | 88.6만 |
|---|
| 2026.05.21 | ₩486,834 | ₩512,168 | ₩478,586 | ₩502,793 | +3.28% | 211.7만 |
|---|
| 2026.05.20 | ₩430,506 | ₩450,435 | ₩425,450 | ₩441,557 | +2.57% | 142.7만 |
|---|
| 2026.05.19 | ₩440,900 | ₩442,254 | ₩429,446 | ₩430,090 | -2.45% | 102.1만 |
|---|
| 2026.05.18 | ₩437,976 | ₩446,935 | ₩435,240 | ₩437,037 | -0.21% | 87.8만 |
|---|
| 2026.05.15 | ₩445,272 | ₩445,272 | ₩436,662 | ₩438,298 | -1.57% | 55만 |
|---|
| 2026.05.14 | ₩447,324 | ₩449,617 | ₩442,576 | ₩448,008 | +0.15% | 56.7만 |
|---|
| 2026.05.13 | ₩450,368 | ₩453,667 | ₩439,599 | ₩444,749 | -1.25% | 79.7만 |
|---|
| 2026.05.12 | ₩454,955 | ₩458,375 | ₩443,421 | ₩452,152 | -0.62% | 96.7만 |
|---|
| 2026.05.11 | ₩477,607 | ₩478,344 | ₩456,001 | ₩460,145 | -3.66% | 61.7만 |
|---|
| 2026.05.08 | ₩480,021 | ₩487,585 | ₩473,852 | ₩480,732 | +0.15% | 57.9만 |
|---|
| 2026.05.07 | ₩499,829 | ₩501,050 | ₩472,323 | ₩474,160 | -5.14% | 84.2만 |
|---|
| 2026.05.06 | ₩492,815 | ₩502,847 | ₩483,897 | ₩499,105 | +1.28% | 43.1만 |
|---|
| 2026.05.05 | ₩479,350 | ₩484,433 | ₩472,738 | ₩482,837 | +0.73% | 35.8만 |
|---|
| 2026.05.04 | ₩483,588 | ₩487,290 | ₩470,029 | ₩475,153 | -1.74% | 43.5만 |
|---|
| 2026.05.01 | ₩484,125 | ₩488,939 | ₩479,551 | ₩485,774 | +0.34% | 39.9만 |
|---|
| 2026.04.30 | ₩486,753 | ₩488,457 | ₩480,142 | ₩480,986 | -1.18% | 58.5만 |
|---|
| 2026.04.29 | ₩488,014 | ₩491,514 | ₩481,469 | ₩482,073 | -1.22% | 38.2만 |
|---|
| 2026.04.28 | ₩497,710 | ₩500,728 | ₩488,872 | ₩492,024 | -1.14% | 37만 |
|---|
| 2026.04.27 | ₩497,362 | ₩498,850 | ₩486,659 | ₩496,731 | -0.13% | 39.4만 |
|---|
| 2026.04.24 | ₩499,213 | ₩503,008 | ₩495,337 | ₩497,885 | -0.27% | 36만 |
|---|
| 2026.04.23 | ₩508,292 | ₩513,053 | ₩496,208 | ₩497,751 | -2.07% | 50.5만 |
|---|
| 2026.04.22 | ₩521,824 | ₩522,414 | ₩498,354 | ₩503,316 | -3.55% | 42.7만 |
|---|
| 2026.04.21 | ₩522,200 | ₩527,618 | ₩510,867 | ₩518,713 | -0.67% | 67.3만 |
|---|
| 2026.04.20 | ₩517,506 | ₩524,547 | ₩512,986 | ₩522,401 | +0.95% | 50만 |
|---|
| 2026.04.17 | ₩506,173 | ₩521,596 | ₩506,173 | ₩518,860 | +2.51% | 69만 |
|---|
| 2026.04.16 | ₩499,803 | ₩503,598 | ₩491,273 | ₩495,819 | -0.80% | 50.7만 |
|---|
| 2026.04.15 | ₩495,940 | ₩503,652 | ₩491,327 | ₩495,363 | -0.12% | 47.3만 |
|---|
| 2026.04.14 | ₩507,984 | ₩516,285 | ₩499,065 | ₩500,245 | -1.52% | 55.2만 |
|---|
| 2026.04.13 | ₩499,320 | ₩507,045 | ₩493,312 | ₩505,583 | +1.25% | 75.2만 |
|---|
| 2026.04.10 | ₩513,791 | ₩516,393 | ₩500,621 | ₩509,459 | -0.84% | 42.9만 |
|---|
| 2026.04.09 | ₩501,358 | ₩519,370 | ₩499,360 | ₩516,527 | +3.03% | 49만 |
|---|
| 2026.04.08 | ₩493,540 | ₩505,449 | ₩492,118 | ₩503,464 | +2.01% | 68.7만 |
|---|
| 2026.04.07 | ₩476,105 | ₩476,105 | ₩465,899 | ₩468,769 | -1.54% | 48.4만 |
|---|
| 2026.04.06 | ₩472,564 | ₩481,523 | ₩468,661 | ₩480,919 | +1.77% | 55.8만 |
|---|
| 2026.04.02 | ₩463,967 | ₩477,419 | ₩456,296 | ₩466,744 | +0.60% | 67.3만 |
|---|
| 2026.04.01 | ₩465,684 | ₩479,458 | ₩461,714 | ₩473,436 | +1.66% | 67.8만 |
|---|
| 2026.03.31 | ₩445,030 | ₩464,705 | ₩445,030 | ₩461,339 | +3.66% | 87.5만 |
|---|
| 2026.03.30 | ₩442,938 | ₩446,492 | ₩437,078 | ₩438,016 | -1.11% | 82.4만 |
|---|
| 2026.03.27 | ₩441,450 | ₩448,853 | ₩434,985 | ₩439,653 | -0.41% | 65.6만 |
|---|
| 2026.03.26 | ₩460,735 | ₩465,899 | ₩447,069 | ₩447,458 | -2.88% | 53.1만 |
|---|
| 2026.03.25 | ₩469,251 | ₩474,790 | ₩457,195 | ₩463,941 | -1.13% | 44.4만 |
|---|
| 2026.03.24 | ₩456,189 | ₩464,249 | ₩452,957 | ₩460,682 | +0.98% | 74.9만 |
|---|
| 2026.03.23 | ₩450,811 | ₩466,288 | ₩450,234 | ₩454,794 | +0.88% | 65.8만 |
|---|
| 2026.03.20 | ₩453,305 | ₩458,066 | ₩438,553 | ₩442,402 | -2.41% | 91.3만 |
|---|
| 2026.03.19 | ₩454,459 | ₩461,808 | ₩449,349 | ₩456,269 | +0.40% | 69.7만 |
|---|
| 2026.03.18 | ₩464,946 | ₩469,278 | ₩457,946 | ₩458,160 | -1.46% | 58.2만 |
|---|
| 2026.03.17 | ₩461,339 | ₩471,920 | ₩457,838 | ₩468,339 | +1.52% | 76.9만 |
|---|
| 2026.03.16 | ₩448,088 | ₩459,542 | ₩447,592 | ₩454,968 | +1.54% | 43.2만 |
|---|
| 2026.03.13 | ₩452,367 | ₩452,742 | ₩441,476 | ₩443,555 | -1.95% | 55.8만 |
|---|
| 2026.03.12 | ₩447,015 | ₩454,646 | ₩442,576 | ₩449,403 | +0.53% | 45.5만 |
|---|
| 2026.03.11 | ₩463,230 | ₩467,200 | ₩453,734 | ₩454,579 | -1.87% | 54.3만 |
|---|
| 2026.03.10 | ₩461,392 | ₩474,857 | ₩459,112 | ₩464,262 | +0.62% | 34.3만 |
|---|
| 2026.03.09 | ₩444,145 | ₩463,042 | ₩435,897 | ₩461,513 | +3.91% | 78.9만 |
|---|
| 2026.03.06 | ₩472,859 | ₩472,859 | ₩452,098 | ₩453,788 | -4.03% | 69.1만 |
|---|
| 2026.03.05 | ₩478,653 | ₩482,958 | ₩469,748 | ₩473,986 | -0.98% | 60.3만 |
|---|
| 2026.03.04 | ₩486,633 | ₩493,540 | ₩478,707 | ₩482,556 | -0.84% | 44.7만 |
|---|
| 2026.03.03 | ₩458,978 | ₩486,431 | ₩456,953 | ₩483,991 | +5.45% | 116만 |
|---|
| 2026.03.02 | ₩475,099 | ₩480,745 | ₩465,376 | ₩474,938 | -0.03% | 64.2만 |
|---|
| 2026.02.27 | ₩501,881 | ₩503,692 | ₩482,971 | ₩486,297 | -3.11% | 80.7만 |
|---|
| 2026.02.26 | ₩507,474 | ₩516,030 | ₩506,455 | ₩508,091 | +0.12% | 41.5만 |
|---|
| 2026.02.25 | ₩503,397 | ₩507,809 | ₩497,362 | ₩505,704 | +0.46% | 49.2만 |
|---|
| 2026.02.24 | ₩490,817 | ₩503,491 | ₩489,422 | ₩501,761 | +2.23% | 49.4만 |
|---|
| 2026.02.23 | ₩509,553 | ₩515,749 | ₩480,128 | ₩489,570 | -3.92% | 97.7만 |
|---|
| 2026.02.20 | ₩503,907 | ₩521,905 | ₩502,659 | ₩516,379 | +2.48% | 51만 |
|---|
| 2026.02.19 | ₩505,610 | ₩509,057 | ₩496,825 | ₩505,395 | -0.04% | 37.7만 |
|---|
| 2026.02.18 | ₩493,566 | ₩510,787 | ₩493,566 | ₩507,058 | +2.73% | 51.1만 |
|---|
| 2026.02.17 | ₩501,653 | ₩503,598 | ₩488,846 | ₩496,892 | -0.95% | 68.1만 |
|---|
| 2026.02.13 | ₩486,646 | ₩499,575 | ₩481,013 | ₩495,122 | +1.74% | 54만 |
|---|
| 2026.02.12 | ₩487,223 | ₩494,545 | ₩479,632 | ₩486,914 | -0.06% | 89.2만 |
|---|
| 2026.02.11 | ₩483,374 | ₩489,717 | ₩479,458 | ₩482,153 | -0.25% | 79.4만 |
|---|
| 2026.02.10 | ₩468,782 | ₩486,351 | ₩465,389 | ₩477,687 | +1.90% | 95.3만 |
|---|
| 2026.02.09 | ₩459,890 | ₩470,324 | ₩451,803 | ₩466,918 | +1.53% | 71.8만 |
|---|
| 2026.02.06 | ₩458,536 | ₩465,684 | ₩452,085 | ₩459,864 | +0.29% | 92.6만 |
|---|
| 2026.02.05 | ₩436,514 | ₩458,013 | ₩429,165 | ₩454,190 | +4.05% | 225만 |
|---|
| 2026.02.04 | ₩477,352 | ₩480,745 | ₩460,936 | ₩475,702 | -0.35% | 119.4만 |
|---|
| 2026.02.03 | ₩479,887 | ₩480,235 | ₩467,039 | ₩474,817 | -1.06% | 79.7만 |
|---|
| 2026.02.02 | ₩473,154 | ₩478,961 | ₩469,882 | ₩478,170 | +1.06% | 48.1만 |
|---|
| 2026.01.30 | ₩474,053 | ₩478,760 | ₩472,256 | ₩473,972 | -0.02% | 46.1만 |
|---|
| 2026.01.29 | ₩472,913 | ₩483,468 | ₩468,836 | ₩476,225 | +0.70% | 42.9만 |
|---|
| 2026.01.28 | ₩479,122 | ₩479,833 | ₩469,573 | ₩473,409 | -1.19% | 64.7만 |
|---|
| 2026.01.27 | ₩485,439 | ₩486,405 | ₩476,936 | ₩479,846 | -1.15% | 48만 |
|---|
| 2026.01.26 | ₩492,762 | ₩495,524 | ₩477,607 | ₩483,240 | -1.93% | 42.8만 |
|---|
| 2026.01.23 | ₩486,257 | ₩493,312 | ₩485,238 | ₩492,695 | +1.32% | 40.2만 |
|---|
| 2026.01.22 | ₩498,716 | ₩505,704 | ₩484,259 | ₩487,907 | -2.17% | 40만 |
|---|
| 2026.01.21 | ₩486,861 | ₩500,809 | ₩486,136 | ₩495,659 | +1.81% | 70.9만 |
|---|
| 2026.01.20 | ₩483,977 | ₩491,501 | ₩480,235 | ₩483,105 | -0.18% | 50.2만 |
|---|
| 2026.01.16 | ₩493,405 | ₩495,270 | ₩486,391 | ₩486,901 | -1.32% | 43.3만 |
|---|
| 2026.01.15 | ₩488,081 | ₩501,412 | ₩488,081 | ₩495,082 | +1.43% | 41.8만 |
|---|
| 2026.01.14 | ₩493,285 | ₩495,055 | ₩481,147 | ₩486,646 | -1.35% | 44.6만 |
|---|
| 2026.01.13 | ₩485,801 | ₩498,234 | ₩485,560 | ₩491,005 | +1.07% | 53.8만 |
|---|
| 2026.01.12 | ₩489,503 | ₩491,742 | ₩478,827 | ₩487,169 | -0.48% | 43.9만 |
|---|
| 2026.01.09 | ₩494,894 | ₩500,902 | ₩486,686 | ₩495,967 | +0.22% | 44.3만 |
|---|
| 2026.01.08 | ₩486,418 | ₩496,396 | ₩485,439 | ₩489,610 | +0.66% | 37.9만 |
|---|
| 2026.01.07 | ₩484,581 | ₩488,604 | ₩479,283 | ₩484,071 | -0.11% | 38.5만 |
|---|
| 2026.01.06 | ₩479,256 | ₩490,965 | ₩476,306 | ₩487,129 | +1.64% | 61.3만 |
|---|
| 2026.01.05 | ₩486,418 | ₩492,815 | ₩479,109 | ₩480,825 | -1.15% | 67.8만 |
|---|
| 2026.01.02 | ₩476,105 | ₩486,244 | ₩475,930 | ₩486,203 | +2.12% | 45.9만 |
|---|
| 2025.12.31 | ₩482,408 | ₩482,810 | ₩474,133 | ₩474,240 | -1.69% | 36.6만 |
|---|
| 2025.12.30 | ₩477,701 | ₩482,153 | ₩472,591 | ₩481,013 | +0.69% | 61.3만 |
|---|
| 2025.12.29 | ₩476,158 | ₩479,887 | ₩474,750 | ₩478,639 | +0.52% | 48.2만 |
|---|
| 2025.12.26 | ₩483,642 | ₩483,642 | ₩477,768 | ₩480,276 | -0.70% | 34.8만 |
|---|
| 2025.12.24 | ₩486,485 | ₩488,148 | ₩481,322 | ₩484,849 | -0.34% | 21.8만 |
|---|
| 2025.12.23 | ₩492,198 | ₩493,459 | ₩481,738 | ₩486,485 | -1.16% | 45.7만 |
|---|
| 2025.12.22 | ₩490,066 | ₩495,766 | ₩485,493 | ₩492,601 | +0.52% | 47.6만 |
|---|
| 2025.12.19 | ₩495,390 | ₩498,381 | ₩483,266 | ₩486,203 | -1.85% | 156.3만 |
|---|
| 2025.12.18 | ₩494,679 | ₩509,633 | ₩494,063 | ₩496,302 | +0.33% | 82.7만 |
|---|
| 2025.12.17 | ₩500,111 | ₩502,579 | ₩489,489 | ₩490,482 | -1.93% | 72.1만 |
|---|
| 2025.12.16 | ₩500,366 | ₩505,087 | ₩495,203 | ₩495,296 | -1.01% | 101.9만 |
|---|
| 2025.12.15 | ₩502,525 | ₩506,575 | ₩497,469 | ₩498,502 | -0.80% | 109.2만 |
|---|
| 2025.12.12 | ₩498,032 | ₩502,418 | ₩492,292 | ₩496,517 | -0.30% | 64.9만 |
|---|
| 2025.12.11 | ₩478,304 | ₩496,517 | ₩477,473 | ₩493,030 | +3.08% | 55.1만 |
|---|
| 2025.12.10 | ₩477,017 | ₩483,749 | ₩467,508 | ₩479,726 | +0.57% | 87.4만 |
|---|
| 2025.12.09 | ₩478,183 | ₩484,514 | ₩476,373 | ₩476,816 | -0.29% | 63.9만 |
|---|
| 2025.12.08 | ₩490,213 | ₩490,602 | ₩472,779 | ₩478,036 | -2.48% | 86.7만 |
|---|
| 2025.12.05 | ₩478,452 | ₩494,519 | ₩477,446 | ₩494,103 | +3.27% | 85만 |
|---|
| 2025.12.04 | ₩476,239 | ₩481,630 | ₩468,594 | ₩478,747 | +0.53% | 51.4만 |
|---|
| 2025.12.03 | ₩479,189 | ₩486,016 | ₩477,298 | ₩480,329 | +0.24% | 66.8만 |
|---|
| 2025.12.02 | ₩490,696 | ₩492,185 | ₩476,172 | ₩477,298 | -2.73% | 77.2만 |
|---|
| 2025.12.01 | ₩488,175 | ₩498,958 | ₩486,847 | ₩490,696 | +0.52% | 75.2만 |
|---|
| 2025.11.28 | ₩497,992 | ₩501,157 | ₩492,292 | ₩492,641 | -1.07% | 32.9만 |
|---|
| 2025.11.26 | ₩489,328 | ₩501,586 | ₩488,685 | ₩497,858 | +1.74% | 64.3만 |
|---|
| 2025.11.25 | ₩470,740 | ₩490,602 | ₩470,740 | ₩488,846 | +3.85% | 106.8만 |
|---|
| 2025.11.24 | ₩455,518 | ₩471,089 | ₩453,131 | ₩469,372 | +3.04% | 82.8만 |
|---|
| 2025.11.21 | ₩441,584 | ₩460,601 | ₩441,557 | ₩455,827 | +3.23% | 75.9만 |
|---|
| 2025.11.20 | ₩450,623 | ₩453,962 | ₩438,472 | ₩438,499 | -2.69% | 48.2만 |
|---|
| 2025.11.19 | ₩438,553 | ₩446,305 | ₩437,748 | ₩443,756 | +1.19% | 45.8만 |
|---|
| 2025.11.18 | ₩430,788 | ₩441,597 | ₩429,969 | ₩440,243 | +2.19% | 54.3만 |
|---|
| 2025.11.17 | ₩444,749 | ₩446,854 | ₩430,385 | ₩434,663 | -2.27% | 53.8만 |
|---|
| 2025.11.14 | ₩442,000 | ₩450,476 | ₩436,689 | ₩444,561 | +0.58% | 39.9만 |
|---|
| 2025.11.13 | ₩454,284 | ₩457,879 | ₩444,735 | ₩446,291 | -1.76% | 44.4만 |
|---|
| 2025.11.12 | ₩451,736 | ₩459,998 | ₩450,006 | ₩456,269 | +1.00% | 49.4만 |
|---|
| 2025.11.11 | ₩447,337 | ₩452,662 | ₩442,657 | ₩447,646 | +0.07% | 52.3만 |
|---|
| 2025.11.10 | ₩441,691 | ₩452,018 | ₩440,779 | ₩448,893 | +1.63% | 63.9만 |
|---|
| 2025.11.07 | ₩425,825 | ₩440,122 | ₩423,425 | ₩435,441 | +2.26% | 66.5만 |
|---|
| 2025.11.06 | ₩437,131 | ₩452,715 | ₩413,621 | ₩422,513 | -3.34% | 186.2만 |
|---|
| 2025.11.05 | ₩412,226 | ₩428,749 | ₩411,126 | ₩425,007 | +3.10% | 101.7만 |
|---|
| 2025.11.04 | ₩415,713 | ₩420,421 | ₩412,186 | ₩414,801 | -0.22% | 75.3만 |
|---|
| 2025.11.03 | ₩433,242 | ₩433,309 | ₩415,338 | ₩422,392 | -2.50% | 96.2만 |
|---|
| 2025.10.31 | ₩433,738 | ₩436,394 | ₩426,818 | ₩428,709 | -1.16% | 68만 |
|---|
| 2025.10.30 | ₩440,336 | ₩442,911 | ₩430,251 | ₩433,027 | -1.66% | 52.7만 |
|---|
| 2025.10.29 | ₩440,618 | ₩443,622 | ₩437,788 | ₩439,331 | -0.29% | 44.1만 |
|---|
| 2025.10.28 | ₩452,353 | ₩452,367 | ₩444,051 | ₩444,186 | -1.81% | 43.5만 |
|---|
| 2025.10.27 | ₩456,068 | ₩456,068 | ₩450,274 | ₩452,729 | -0.73% | 43.7만 |
|---|
| 2025.10.24 | ₩452,836 | ₩458,536 | ₩449,041 | ₩450,180 | -0.59% | 50.3만 |
|---|
| 2025.10.23 | ₩448,075 | ₩456,028 | ₩445,178 | ₩451,012 | +0.66% | 40.7만 |
|---|
| 2025.10.22 | ₩448,222 | ₩450,878 | ₩441,611 | ₩445,419 | -0.63% | 42만 |
|---|
| 2025.10.21 | ₩448,316 | ₩456,806 | ₩444,776 | ₩449,255 | +0.21% | 39.8만 |
|---|
| 2025.10.20 | ₩440,269 | ₩446,787 | ₩436,394 | ₩446,600 | +1.44% | 40.2만 |
|---|
| 2025.10.17 | ₩430,305 | ₩439,961 | ₩429,594 | ₩439,572 | +2.15% | 41.4만 |
|---|
| 2025.10.16 | ₩427,824 | ₩434,529 | ₩425,678 | ₩433,403 | +1.30% | 41.4만 |
|---|
| 2025.10.15 | ₩432,866 | ₩437,158 | ₩424,820 | ₩427,073 | -1.34% | 52.6만 |
|---|
| 2025.10.14 | ₩419,415 | ₩429,165 | ₩415,552 | ₩426,375 | +1.66% | 47.6만 |
|---|
| 2025.10.13 | ₩421,386 | ₩431,512 | ₩421,386 | ₩425,450 | +0.96% | 41만 |
|---|
| 2025.10.10 | ₩434,422 | ₩434,422 | ₩413,406 | ₩414,976 | -4.48% | 59.5만 |
|---|