시장 데이터를 불러오는 중
전체 종목
Ross Stores, Inc. - Common Stock 과거 주가
Ross Stores, Inc. - Common Stock · ROST · NASDAQ
주요 사업 분야는 의류·신발·액세서리 판매입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ross Stores, Inc. - Common Stock · ROST · NASDAQ
주요 사업 분야는 의류·신발·액세서리 판매입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩300,453 | ₩300,561 | ₩295,170 | ₩298,267 | -0.73% | 251만 |
| 2026.10.08 | ₩301,446 | ₩305,080 | ₩299,635 | ₩302,009 | +0.19% | 204.3만 |
| 2026.10.07 | ₩299,917 | ₩305,228 | ₩299,287 | ₩302,452 | +0.85% | 167.6만 |
| 2026.10.06 | ₩301,593 | ₩304,356 | ₩297,409 | ₩300,681 | -0.30% | 290만 |
| 2026.10.05 | ₩306,823 | ₩310,122 | ₩301,660 | ₩303,578 | -1.06% | 258.8만 |
| 2026.10.02 | ₩315,125 | ₩316,493 | ₩305,308 | ₩306,488 | -2.74% | 235.9만 |
| 2026.10.01 | ₩314,293 | ₩316,130 | ₩310,793 | ₩313,944 | -0.11% | 174.4만 |
| 2026.09.30 | ₩316,157 | ₩316,157 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩312,885 |
| ₩313,006 |
| -1.00% |
| 174.6만 |
| 2026.09.29 | ₩316,506 | ₩316,814 | ₩313,193 | ₩314,347 | -0.68% | 148.6만 |
|---|
| 2026.09.28 | ₩316,653 | ₩321,495 | ₩312,912 | ₩317,954 | +0.41% | 196.5만 |
|---|
| 2026.09.25 | ₩316,318 | ₩317,726 | ₩312,925 | ₩316,653 | +0.11% | 171.3만 |
|---|
| 2026.09.24 | ₩314,333 | ₩317,834 | ₩312,536 | ₩315,688 | +0.43% | 145.4만 |
|---|
| 2026.09.23 | ₩313,234 | ₩316,948 | ₩312,724 | ₩313,784 | +0.18% | 156.5만 |
|---|
| 2026.09.22 | ₩313,247 | ₩314,897 | ₩309,157 | ₩311,812 | -0.46% | 212.4만 |
|---|
| 2026.09.21 | ₩304,021 | ₩312,831 | ₩303,229 | ₩310,122 | +2.01% | 222.8만 |
|---|
| 2026.09.18 | ₩306,300 | ₩308,768 | ₩303,605 | ₩303,900 | -0.78% | 397.8만 |
|---|
| 2026.09.17 | ₩304,128 | ₩310,377 | ₩302,747 | ₩307,749 | +1.19% | 233.5만 |
|---|
| 2026.09.16 | ₩303,954 | ₩305,281 | ₩297,919 | ₩301,473 | -0.82% | 208.6만 |
|---|
| 2026.09.15 | ₩309,774 | ₩309,774 | ₩301,607 | ₩303,430 | -2.05% | 177.6만 |
|---|
| 2026.09.14 | ₩309,170 | ₩310,927 | ₩306,099 | ₩308,500 | -0.22% | 159.9만 |
|---|
| 2026.09.11 | ₩303,042 | ₩309,747 | ₩302,331 | ₩309,438 | +2.11% | 161만 |
|---|
| 2026.09.10 | ₩301,084 | ₩306,327 | ₩298,697 | ₩302,384 | +0.43% | 135.7만 |
|---|
| 2026.09.09 | ₩304,463 | ₩306,649 | ₩301,526 | ₩302,103 | -0.78% | 182.2만 |
|---|
| 2026.09.08 | ₩306,716 | ₩309,157 | ₩304,691 | ₩307,521 | +0.26% | 261.1만 |
|---|
| 2026.09.04 | ₩310,243 | ₩313,073 | ₩308,527 | ₩309,371 | -0.28% | 138.2만 |
|---|
| 2026.09.03 | ₩306,931 | ₩311,839 | ₩306,931 | ₩310,686 | +1.22% | 150.5만 |
|---|
| 2026.09.02 | ₩308,996 | ₩312,161 | ₩305,777 | ₩309,586 | +0.19% | 228.8만 |
|---|
| 2026.09.01 | ₩302,827 | ₩308,258 | ₩301,070 | ₩307,427 | +1.52% | 215.2만 |
|---|
| 2026.08.31 | ₩306,408 | ₩308,473 | ₩302,599 | ₩306,488 | +0.03% | 247.8만 |
|---|
| 2026.08.28 | ₩310,873 | ₩312,027 | ₩305,965 | ₩306,502 | -1.41% | 243.2만 |
|---|
| 2026.08.27 | ₩312,094 | ₩315,742 | ₩307,749 | ₩308,272 | -1.22% | 231.7만 |
|---|
| 2026.08.26 | ₩325,209 | ₩325,209 | ₩314,092 | ₩316,855 | -2.57% | 246.8만 |
|---|
| 2026.08.25 | ₩323,868 | ₩324,754 | ₩317,539 | ₩323,453 | -0.13% | 241.3만 |
|---|
| 2026.08.24 | ₩319,282 | ₩324,338 | ₩315,688 | ₩323,895 | +1.44% | 273.5만 |
|---|
| 2026.08.21 | ₩327,020 | ₩327,033 | ₩314,468 | ₩320,569 | -1.97% | 696.8만 |
|---|
| 2026.08.20 | ₩307,843 | ₩312,389 | ₩305,831 | ₩307,092 | -0.24% | 630.7만 |
|---|
| 2026.08.19 | ₩313,261 | ₩321,414 | ₩311,879 | ₩314,736 | +0.47% | 300.2만 |
|---|
| 2026.08.18 | ₩315,809 | ₩321,776 | ₩314,213 | ₩317,002 | +0.38% | 395.5만 |
|---|
| 2026.08.17 | ₩328,415 | ₩328,415 | ₩314,964 | ₩315,527 | -3.92% | 294.4만 |
|---|
| 2026.08.14 | ₩326,162 | ₩331,311 | ₩325,505 | ₩329,045 | +0.88% | 193.4만 |
|---|
| 2026.08.13 | ₩334,154 | ₩334,154 | ₩324,727 | ₩328,509 | -1.69% | 179.8만 |
|---|
| 2026.08.12 | ₩334,771 | ₩337,909 | ₩331,486 | ₩332,921 | -0.55% | 260.1만 |
|---|
| 2026.08.11 | ₩339,478 | ₩342,778 | ₩337,091 | ₩337,695 | -0.53% | 234.8만 |
|---|
| 2026.08.10 | ₩342,000 | ₩343,917 | ₩340,001 | ₩341,745 | -0.07% | 211.7만 |
|---|
| 2026.08.07 | ₩339,773 | ₩343,287 | ₩336,609 | ₩342,281 | +0.74% | 121.4만 |
|---|
| 2026.08.06 | ₩340,297 | ₩341,772 | ₩336,421 | ₩341,048 | +0.22% | 148.7만 |
|---|
| 2026.08.05 | ₩337,708 | ₩341,195 | ₩336,863 | ₩339,586 | +0.56% | 168.8만 |
|---|
| 2026.08.04 | ₩339,170 | ₩339,961 | ₩335,723 | ₩336,689 | -0.73% | 226.2만 |
|---|
| 2026.08.03 | ₩343,649 | ₩344,655 | ₩337,655 | ₩339,170 | -1.30% | 245.7만 |
|---|
| 2026.07.31 | ₩338,996 | ₩339,049 | ₩336,193 | ₩336,702 | -0.68% | 161.1만 |
|---|
| 2026.07.30 | ₩336,528 | ₩338,955 | ₩333,363 | ₩338,714 | +0.65% | 245.2만 |
|---|
| 2026.07.29 | ₩336,381 | ₩342,375 | ₩333,202 | ₩337,896 | +0.45% | 254.2만 |
|---|
| 2026.07.28 | ₩328,763 | ₩338,070 | ₩328,602 | ₩336,649 | +2.40% | 319.2만 |
|---|
| 2026.07.27 | ₩324,351 | ₩327,516 | ₩322,675 | ₩326,349 | +0.62% | 277.5만 |
|---|
| 2026.07.24 | ₩312,067 | ₩321,897 | ₩311,705 | ₩320,368 | +2.66% | 150.1만 |
|---|
| 2026.07.23 | ₩318,236 | ₩318,464 | ₩310,981 | ₩311,651 | -2.07% | 200.8만 |
|---|
| 2026.07.22 | ₩318,705 | ₩320,569 | ₩316,278 | ₩319,456 | +0.24% | 174.8만 |
|---|
| 2026.07.21 | ₩318,316 | ₩318,692 | ₩308,634 | ₩316,238 | -0.65% | 232.8만 |
|---|
| 2026.07.20 | ₩315,795 | ₩316,600 | ₩312,644 | ₩316,197 | +0.13% | 205.6만 |
|---|
| 2026.07.17 | ₩311,021 | ₩317,914 | ₩310,806 | ₩313,086 | +0.66% | 202.8만 |
|---|
| 2026.07.16 | ₩304,034 | ₩313,448 | ₩304,034 | ₩312,094 | +2.65% | 224.8만 |
|---|
| 2026.07.15 | ₩295,921 | ₩305,456 | ₩293,949 | ₩302,827 | +2.33% | 216.9만 |
|---|
| 2026.07.14 | ₩293,748 | ₩296,712 | ₩292,447 | ₩296,283 | +0.86% | 166.2만 |
|---|
| 2026.07.13 | ₩301,432 | ₩302,975 | ₩293,144 | ₩294,311 | -2.36% | 230.4만 |
|---|
| 2026.07.10 | ₩296,055 | ₩299,997 | ₩295,840 | ₩298,898 | +0.96% | 227.9만 |
|---|
| 2026.07.09 | ₩292,957 | ₩297,878 | ₩292,353 | ₩295,840 | +0.98% | 306만 |
|---|
| 2026.07.08 | ₩288,384 | ₩293,627 | ₩285,997 | ₩291,978 | +1.25% | 236.9만 |
|---|
| 2026.07.07 | ₩287,579 | ₩292,903 | ₩285,541 | ₩287,887 | +0.11% | 280.6만 |
|---|
| 2026.07.06 | ₩287,016 | ₩287,217 | ₩280,284 | ₩283,449 | -1.24% | 332.4만 |
|---|
| 2026.07.02 | ₩283,408 | ₩287,378 | ₩283,221 | ₩286,225 | +0.99% | 196.8만 |
|---|
| 2026.07.01 | ₩285,192 | ₩286,318 | ₩281,826 | ₩284,173 | -0.36% | 225.7만 |
|---|
| 2026.06.30 | ₩279,573 | ₩285,809 | ₩276,153 | ₩285,447 | +2.10% | 301.1만 |
|---|
| 2026.06.29 | ₩282,993 | ₩286,372 | ₩277,601 | ₩280,056 | -1.04% | 316.6만 |
|---|
| 2026.06.26 | ₩288,169 | ₩290,516 | ₩282,738 | ₩285,997 | -0.75% | 1317.7만 |
|---|
| 2026.06.25 | ₩306,555 | ₩308,446 | ₩288,250 | ₩288,504 | -5.89% | 433.3만 |
|---|
| 2026.06.24 | ₩305,818 | ₩310,069 | ₩303,980 | ₩306,555 | +0.24% | 308.2만 |
|---|
| 2026.06.23 | ₩312,617 | ₩315,138 | ₩305,254 | ₩307,172 | -1.74% | 352.7만 |
|---|
| 2026.06.22 | ₩315,701 | ₩323,117 | ₩313,556 | ₩317,793 | +0.66% | 322.1만 |
|---|
| 2026.06.18 | ₩315,621 | ₩317,740 | ₩311,209 | ₩312,201 | -1.08% | 416.2만 |
|---|
| 2026.06.17 | ₩314,481 | ₩318,249 | ₩310,994 | ₩312,805 | -0.53% | 229.4만 |
|---|
| 2026.06.16 | ₩317,176 | ₩319,590 | ₩314,092 | ₩314,468 | -0.85% | 205.9만 |
|---|
| 2026.06.15 | ₩321,897 | ₩323,225 | ₩316,278 | ₩317,525 | -1.36% | 231.2만 |
|---|
| 2026.06.12 | ₩323,681 | ₩325,625 | ₩320,730 | ₩322,031 | -0.51% | 292.7만 |
|---|
| 2026.06.11 | ₩315,071 | ₩322,541 | ₩312,992 | ₩320,663 | +1.77% | 314.8만 |
|---|
| 2026.06.10 | ₩307,709 | ₩313,489 | ₩305,871 | ₩311,021 | +1.08% | 269.8만 |
|---|
| 2026.06.09 | ₩307,092 | ₩308,701 | ₩303,243 | ₩307,709 | +0.20% | 289.9만 |
|---|
| 2026.06.08 | ₩308,915 | ₩310,981 | ₩304,155 | ₩304,986 | -1.27% | 306.4만 |
|---|
| 2026.06.05 | ₩312,335 | ₩315,487 | ₩305,523 | ₩308,942 | -1.09% | 416.3만 |
|---|
| 2026.06.04 | ₩312,684 | ₩315,795 | ₩310,230 | ₩312,550 | -0.04% | 292.4만 |
|---|
| 2026.06.03 | ₩301,030 | ₩312,523 | ₩299,743 | ₩311,960 | +3.63% | 299.5만 |
|---|
| 2026.06.02 | ₩299,018 | ₩301,352 | ₩297,718 | ₩300,158 | +0.38% | 254만 |
|---|
| 2026.06.01 | ₩305,751 | ₩307,856 | ₩299,474 | ₩300,494 | -1.72% | 287.6만 |
|---|
| 2026.05.29 | ₩303,954 | ₩313,569 | ₩303,940 | ₩310,766 | +2.24% | 1129.6만 |
|---|
| 2026.05.28 | ₩311,316 | ₩312,550 | ₩301,808 | ₩304,691 | -2.13% | 344.1만 |
|---|
| 2026.05.27 | ₩316,493 | ₩318,383 | ₩310,833 | ₩313,100 | -1.07% | 291.4만 |
|---|
| 2026.05.26 | ₩316,881 | ₩316,881 | ₩309,908 | ₩314,722 | -0.68% | 324.2만 |
|---|
| 2026.05.22 | ₩307,051 | ₩316,224 | ₩305,764 | ₩314,897 | +2.56% | 458.9만 |
|---|
| 2026.05.21 | ₩290,167 | ₩293,627 | ₩288,343 | ₩291,267 | +0.38% | 379.2만 |
|---|
| 2026.05.20 | ₩287,660 | ₩296,081 | ₩286,439 | ₩292,072 | +1.53% | 368.5만 |
|---|
| 2026.05.19 | ₩282,966 | ₩287,056 | ₩279,211 | ₩285,219 | +0.80% | 265.5만 |
|---|
| 2026.05.18 | ₩287,110 | ₩289,725 | ₩280,833 | ₩283,073 | -1.41% | 367.2만 |
|---|
| 2026.05.15 | ₩285,997 | ₩288,035 | ₩283,408 | ₩285,313 | -0.24% | 234.1만 |
|---|
| 2026.05.14 | ₩285,795 | ₩288,571 | ₩285,179 | ₩286,010 | +0.08% | 198.8만 |
|---|
| 2026.05.13 | ₩291,012 | ₩291,012 | ₩280,458 | ₩283,985 | -2.41% | 371.4만 |
|---|
| 2026.05.12 | ₩288,062 | ₩292,340 | ₩283,368 | ₩291,911 | +1.34% | 325.7만 |
|---|
| 2026.05.11 | ₩302,156 | ₩303,632 | ₩282,993 | ₩287,727 | -4.78% | 550.1만 |
|---|
| 2026.05.08 | ₩302,626 | ₩304,463 | ₩300,480 | ₩302,827 | +0.07% | 366.6만 |
|---|
| 2026.05.07 | ₩308,017 | ₩310,002 | ₩298,495 | ₩301,043 | -2.26% | 274.7만 |
|---|
| 2026.05.06 | ₩305,885 | ₩307,896 | ₩303,739 | ₩306,984 | +0.36% | 245.1만 |
|---|
| 2026.05.05 | ₩304,865 | ₩307,118 | ₩303,591 | ₩304,986 | +0.04% | 167.7만 |
|---|
| 2026.05.04 | ₩305,965 | ₩306,743 | ₩300,413 | ₩303,109 | -0.93% | 234.2만 |
|---|
| 2026.05.01 | ₩302,559 | ₩308,272 | ₩302,559 | ₩306,890 | +1.43% | 161.9만 |
|---|
| 2026.04.30 | ₩304,155 | ₩307,212 | ₩302,264 | ₩305,482 | +0.44% | 235.5만 |
|---|
| 2026.04.29 | ₩301,821 | ₩304,530 | ₩301,392 | ₩301,848 | +0.01% | 202.2만 |
|---|
| 2026.04.28 | ₩305,335 | ₩305,683 | ₩300,158 | ₩302,438 | -0.95% | 127.8만 |
|---|
| 2026.04.27 | ₩303,524 | ₩304,906 | ₩301,647 | ₩303,310 | -0.07% | 132.2만 |
|---|
| 2026.04.24 | ₩303,122 | ₩304,477 | ₩300,695 | ₩303,578 | +0.15% | 104.2만 |
|---|
| 2026.04.23 | ₩306,113 | ₩307,199 | ₩302,358 | ₩304,316 | -0.59% | 161.5만 |
|---|
| 2026.04.22 | ₩304,624 | ₩306,582 | ₩301,312 | ₩303,538 | -0.36% | 198.7만 |
|---|
| 2026.04.21 | ₩306,502 | ₩308,017 | ₩301,218 | ₩302,532 | -1.30% | 199.7만 |
|---|
| 2026.04.20 | ₩305,764 | ₩309,036 | ₩305,093 | ₩306,099 | +0.11% | 180.9만 |
|---|
| 2026.04.17 | ₩300,561 | ₩306,716 | ₩299,059 | ₩305,523 | +1.65% | 291만 |
|---|
| 2026.04.16 | ₩299,528 | ₩301,620 | ₩295,478 | ₩297,677 | -0.62% | 151.4만 |
|---|
| 2026.04.15 | ₩298,992 | ₩302,022 | ₩297,570 | ₩300,601 | +0.54% | 170.2만 |
|---|
| 2026.04.14 | ₩295,505 | ₩299,863 | ₩293,802 | ₩299,448 | +1.33% | 179.1만 |
|---|
| 2026.04.13 | ₩297,141 | ₩297,664 | ₩294,499 | ₩296,309 | -0.28% | 184.4만 |
|---|
| 2026.04.10 | ₩300,936 | ₩301,526 | ₩294,620 | ₩296,591 | -1.44% | 297.8만 |
|---|
| 2026.04.09 | ₩299,997 | ₩303,940 | ₩299,903 | ₩301,620 | +0.54% | 164.1만 |
|---|
| 2026.04.08 | ₩293,963 | ₩301,204 | ₩293,963 | ₩301,030 | +2.40% | 303.9만 |
|---|
| 2026.04.07 | ₩295,022 | ₩295,853 | ₩288,504 | ₩290,127 | -1.66% | 269.3만 |
|---|
| 2026.04.06 | ₩293,949 | ₩296,873 | ₩293,466 | ₩296,658 | +0.92% | 198.2만 |
|---|
| 2026.04.02 | ₩292,568 | ₩296,591 | ₩291,361 | ₩295,009 | +0.83% | 219.3만 |
|---|
| 2026.04.01 | ₩292,005 | ₩297,758 | ₩290,301 | ₩294,968 | +1.01% | 261.2만 |
|---|
| 2026.03.31 | ₩283,636 | ₩291,669 | ₩282,979 | ₩290,516 | +2.43% | 289.3만 |
|---|
| 2026.03.30 | ₩283,891 | ₩285,125 | ₩278,245 | ₩280,002 | -1.37% | 301만 |
|---|
| 2026.03.27 | ₩286,426 | ₩286,976 | ₩282,738 | ₩283,891 | -0.88% | 257.2만 |
|---|
| 2026.03.26 | ₩290,114 | ₩291,696 | ₩287,204 | ₩287,391 | -0.94% | 292.7만 |
|---|
| 2026.03.25 | ₩289,162 | ₩290,342 | ₩284,495 | ₩289,711 | +0.19% | 376.5만 |
|---|
| 2026.03.24 | ₩284,173 | ₩289,805 | ₩282,335 | ₩289,403 | +1.84% | 271.2만 |
|---|
| 2026.03.23 | ₩286,211 | ₩288,934 | ₩285,594 | ₩285,769 | -0.15% | 206.7만 |
|---|
| 2026.03.20 | ₩281,008 | ₩283,449 | ₩279,050 | ₩283,221 | +0.79% | 401.4만 |
|---|
| 2026.03.19 | ₩277,749 | ₩283,583 | ₩277,105 | ₩282,510 | +1.71% | 214.3만 |
|---|
| 2026.03.18 | ₩279,211 | ₩282,899 | ₩277,628 | ₩277,897 | -0.47% | 249.2만 |
|---|
| 2026.03.17 | ₩280,740 | ₩282,134 | ₩279,640 | ₩280,538 | -0.07% | 212만 |
|---|
| 2026.03.16 | ₩277,360 | ₩282,040 | ₩277,360 | ₩278,889 | +0.55% | 207.3만 |
|---|
| 2026.03.13 | ₩281,088 | ₩282,631 | ₩276,274 | ₩276,636 | -1.58% | 258.3만 |
|---|
| 2026.03.12 | ₩282,201 | ₩285,876 | ₩280,820 | ₩281,410 | -0.28% | 228.4만 |
|---|
| 2026.03.11 | ₩285,246 | ₩287,136 | ₩283,703 | ₩285,474 | +0.08% | 213.2만 |
|---|
| 2026.03.10 | ₩283,033 | ₩290,462 | ₩280,780 | ₩285,554 | +0.89% | 256.2만 |
|---|
| 2026.03.09 | ₩281,598 | ₩284,682 | ₩273,914 | ₩284,508 | +1.03% | 340.9만 |
|---|
| 2026.03.06 | ₩285,661 | ₩286,506 | ₩281,263 | ₩283,972 | -0.59% | 241.1만 |
|---|
| 2026.03.05 | ₩283,623 | ₩288,169 | ₩283,247 | ₩288,102 | +1.58% | 359.6만 |
|---|
| 2026.03.04 | ₩287,995 | ₩290,744 | ₩276,985 | ₩286,345 | -0.57% | 773.6만 |
|---|
| 2026.03.03 | ₩266,538 | ₩267,315 | ₩260,261 | ₩265,049 | -0.56% | 498.9만 |
|---|
| 2026.03.02 | ₩272,358 | ₩273,914 | ₩268,925 | ₩271,298 | -0.39% | 304.9만 |
|---|
| 2026.02.27 | ₩271,768 | ₩276,797 | ₩269,931 | ₩275,778 | +1.48% | 442.3만 |
|---|
| 2026.02.26 | ₩272,117 | ₩274,544 | ₩271,097 | ₩272,908 | +0.29% | 264.1만 |
|---|
| 2026.02.25 | ₩268,120 | ₩274,718 | ₩268,120 | ₩270,266 | +0.80% | 220.4만 |
|---|
| 2026.02.24 | ₩271,030 | ₩271,312 | ₩266,967 | ₩268,952 | -0.77% | 188.4만 |
|---|
| 2026.02.23 | ₩270,963 | ₩271,942 | ₩265,894 | ₩270,749 | -0.08% | 179.5만 |
|---|
| 2026.02.20 | ₩267,409 | ₩272,653 | ₩266,725 | ₩270,159 | +1.03% | 198.8만 |
|---|
| 2026.02.19 | ₩267,450 | ₩268,978 | ₩266,041 | ₩268,724 | +0.48% | 157.5만 |
|---|
| 2026.02.18 | ₩265,116 | ₩269,019 | ₩264,405 | ₩268,724 | +1.36% | 220.5만 |
|---|
| 2026.02.17 | ₩265,706 | ₩266,846 | ₩261,763 | ₩265,813 | +0.04% | 252.9만 |
|---|
| 2026.02.13 | ₩260,878 | ₩264,513 | ₩259,256 | ₩263,574 | +1.03% | 144.6만 |
|---|
| 2026.02.12 | ₩260,892 | ₩264,432 | ₩259,712 | ₩261,307 | +0.16% | 194.3만 |
|---|
| 2026.02.11 | ₩259,698 | ₩259,698 | ₩256,439 | ₩258,210 | -0.57% | 211.6만 |
|---|
| 2026.02.10 | ₩259,980 | ₩261,267 | ₩257,405 | ₩257,928 | -0.79% | 260.2만 |
|---|
| 2026.02.09 | ₩255,688 | ₩261,187 | ₩254,817 | ₩260,838 | +2.01% | 190.2만 |
|---|
| 2026.02.06 | ₩255,621 | ₩257,284 | ₩254,428 | ₩255,796 | +0.07% | 318.5만 |
|---|
| 2026.02.05 | ₩253,958 | ₩256,278 | ₩252,108 | ₩253,771 | -0.07% | 262.6만 |
|---|
| 2026.02.04 | ₩257,257 | ₩260,020 | ₩252,188 | ₩253,824 | -1.33% | 276.4만 |
|---|
| 2026.02.03 | ₩253,717 | ₩259,604 | ₩253,154 | ₩256,305 | +1.02% | 229.1만 |
|---|
| 2026.02.02 | ₩252,993 | ₩256,493 | ₩251,853 | ₩254,951 | +0.77% | 344.5만 |
|---|
| 2026.01.30 | ₩248,983 | ₩253,073 | ₩248,983 | ₩252,993 | +1.61% | 206.3만 |
|---|
| 2026.01.29 | ₩248,473 | ₩250,928 | ₩247,682 | ₩250,110 | +0.66% | 276만 |
|---|
| 2026.01.28 | ₩249,399 | ₩250,633 | ₩247,696 | ₩249,493 | +0.04% | 175.4만 |
|---|
| 2026.01.27 | ₩251,665 | ₩252,778 | ₩247,749 | ₩249,439 | -0.88% | 327만 |
|---|
| 2026.01.26 | ₩251,598 | ₩253,999 | ₩250,405 | ₩251,545 | -0.02% | 282.9만 |
|---|
| 2026.01.23 | ₩250,673 | ₩253,261 | ₩249,600 | ₩252,859 | +0.87% | 197.7만 |
|---|
| 2026.01.22 | ₩258,733 | ₩260,114 | ₩250,056 | ₩250,793 | -3.07% | 322만 |
|---|
| 2026.01.21 | ₩256,064 | ₩258,303 | ₩254,629 | ₩257,915 | +0.72% | 196.4만 |
|---|
| 2026.01.20 | ₩255,527 | ₩257,740 | ₩253,342 | ₩254,388 | -0.45% | 230.4만 |
|---|
| 2026.01.16 | ₩260,436 | ₩261,401 | ₩257,190 | ₩257,968 | -0.95% | 327만 |
|---|
| 2026.01.15 | ₩258,250 | ₩260,865 | ₩256,520 | ₩259,886 | +0.63% | 166.7만 |
|---|
| 2026.01.14 | ₩258,143 | ₩259,886 | ₩255,165 | ₩257,257 | -0.34% | 226.2만 |
|---|
| 2026.01.13 | ₩257,794 | ₩259,484 | ₩257,620 | ₩259,135 | +0.52% | 176.8만 |
|---|
| 2026.01.12 | ₩256,144 | ₩258,143 | ₩253,382 | ₩257,834 | +0.66% | 207.1만 |
|---|
| 2026.01.09 | ₩253,824 | ₩257,834 | ₩253,355 | ₩256,734 | +1.15% | 265.9만 |
|---|
| 2026.01.08 | ₩250,767 | ₩256,439 | ₩250,002 | ₩253,824 | +1.22% | 238.6만 |
|---|
| 2026.01.07 | ₩251,330 | ₩251,652 | ₩249,090 | ₩250,767 | -0.22% | 204.8만 |
|---|
| 2026.01.06 | ₩249,278 | ₩254,240 | ₩248,594 | ₩251,491 | +0.89% | 284.4만 |
|---|
| 2026.01.05 | ₩245,282 | ₩250,485 | ₩245,282 | ₩250,351 | +2.07% | 234.3만 |
|---|
| 2026.01.02 | ₩242,184 | ₩245,107 | ₩240,078 | ₩245,067 | +1.19% | 256.6만 |
|---|
| 2025.12.31 | ₩243,069 | ₩243,833 | ₩241,460 | ₩241,580 | -0.61% | 135만 |
|---|
| 2025.12.30 | ₩242,358 | ₩243,672 | ₩241,701 | ₩243,337 | +0.40% | 126.7만 |
|---|
| 2025.12.29 | ₩241,674 | ₩243,887 | ₩241,299 | ₩242,358 | +0.28% | 184.1만 |
|---|
| 2025.12.26 | ₩242,010 | ₩243,780 | ₩241,607 | ₩242,921 | +0.38% | 91.8만 |
|---|
| 2025.12.24 | ₩242,841 | ₩244,638 | ₩241,540 | ₩243,646 | +0.33% | 62.1만 |
|---|
| 2025.12.23 | ₩242,452 | ₩242,921 | ₩239,891 | ₩242,211 | -0.10% | 156.4만 |
|---|
| 2025.12.22 | ₩246,100 | ₩246,422 | ₩241,218 | ₩242,305 | -1.54% | 307만 |
|---|
| 2025.12.19 | ₩245,282 | ₩245,644 | ₩243,163 | ₩244,625 | -0.27% | 615.8만 |
|---|
| 2025.12.18 | ₩246,086 | ₩247,427 | ₩243,753 | ₩244,839 | -0.51% | 216.4만 |
|---|
| 2025.12.17 | ₩244,799 | ₩245,818 | ₩243,525 | ₩245,067 | +0.11% | 232.8만 |
|---|
| 2025.12.16 | ₩247,843 | ₩249,238 | ₩244,128 | ₩244,611 | -1.30% | 264.5만 |
|---|
| 2025.12.15 | ₩245,630 | ₩247,763 | ₩243,766 | ₩247,132 | +0.61% | 311.8만 |
|---|
| 2025.12.12 | ₩246,945 | ₩248,098 | ₩243,123 | ₩244,195 | -1.11% | 254.9만 |
|---|
| 2025.12.11 | ₩244,249 | ₩246,623 | ₩243,364 | ₩245,590 | +0.55% | 309.1만 |
|---|
| 2025.12.10 | ₩238,898 | ₩244,772 | ₩238,871 | ₩243,833 | +2.07% | 373만 |
|---|
| 2025.12.09 | ₩237,785 | ₩238,295 | ₩235,546 | ₩237,396 | -0.16% | 202.5만 |
|---|
| 2025.12.08 | ₩239,166 | ₩240,615 | ₩238,107 | ₩238,965 | -0.08% | 255.4만 |
|---|
| 2025.12.05 | ₩238,013 | ₩238,630 | ₩236,069 | ₩238,536 | +0.22% | 290.4만 |
|---|
| 2025.12.04 | ₩239,609 | ₩240,119 | ₩236,042 | ₩237,490 | -0.88% | 343.2만 |
|---|
| 2025.12.03 | ₩239,207 | ₩239,569 | ₩237,530 | ₩238,710 | -0.21% | 343.5만 |
|---|
| 2025.12.02 | ₩238,335 | ₩239,421 | ₩236,136 | ₩238,134 | -0.08% | 400.2만 |
|---|
| 2025.12.01 | ₩235,344 | ₩239,783 | ₩234,526 | ₩238,040 | +1.15% | 244만 |
|---|
| 2025.11.28 | ₩237,785 | ₩238,965 | ₩236,270 | ₩236,511 | -0.54% | 98.4만 |
|---|
| 2025.11.26 | ₩236,337 | ₩238,831 | ₩235,318 | ₩238,295 | +0.83% | 219.4만 |
|---|
| 2025.11.25 | ₩233,735 | ₩237,812 | ₩232,676 | ₩236,699 | +1.27% | 453.1만 |
|---|
| 2025.11.24 | ₩232,501 | ₩236,028 | ₩231,898 | ₩233,521 | +0.44% | 559.9만 |
|---|
| 2025.11.21 | ₩223,597 | ₩234,500 | ₩219,278 | ₩233,346 | +4.36% | 782.1만 |
|---|
| 2025.11.20 | ₩216,033 | ₩220,244 | ₩215,027 | ₩215,242 | -0.37% | 489.6만 |
|---|
| 2025.11.19 | ₩215,242 | ₩217,066 | ₩213,056 | ₩215,175 | -0.03% | 245.4만 |
|---|
| 2025.11.18 | ₩213,230 | ₩216,301 | ₩212,546 | ₩214,437 | +0.57% | 228.6만 |
|---|
| 2025.11.17 | ₩215,349 | ₩216,207 | ₩211,527 | ₩213,780 | -0.73% | 276.8만 |
|---|
| 2025.11.14 | ₩216,046 | ₩217,562 | ₩214,437 | ₩215,349 | -0.32% | 291.9만 |
|---|
| 2025.11.13 | ₩217,964 | ₩219,037 | ₩216,408 | ₩217,025 | -0.43% | 228.5만 |
|---|
| 2025.11.12 | ₩218,635 | ₩219,184 | ₩216,113 | ₩218,393 | -0.11% | 253.6만 |
|---|
| 2025.11.11 | ₩218,152 | ₩219,131 | ₩216,435 | ₩218,232 | +0.04% | 171.8만 |
|---|
| 2025.11.10 | ₩216,985 | ₩218,071 | ₩215,054 | ₩217,146 | +0.07% | 285.3만 |
|---|
| 2025.11.07 | ₩215,604 | ₩217,280 | ₩214,544 | ₩216,020 | +0.19% | 214.2만 |
|---|
| 2025.11.06 | ₩217,562 | ₩218,621 | ₩213,029 | ₩214,880 | -1.23% | 157.3만 |
|---|
| 2025.11.05 | ₩217,562 | ₩221,370 | ₩216,341 | ₩217,562 | 0.00% | 265.1만 |
|---|
| 2025.11.04 | ₩214,826 | ₩218,246 | ₩214,075 | ₩217,562 | +1.27% | 208.3만 |
|---|
| 2025.11.03 | ₩214,115 | ₩216,502 | ₩211,420 | ₩216,180 | +0.96% | 241.4만 |
|---|
| 2025.10.31 | ₩211,862 | ₩214,075 | ₩211,071 | ₩213,123 | +0.60% | 175.6만 |
|---|
| 2025.10.30 | ₩213,123 | ₩213,793 | ₩211,299 | ₩211,983 | -0.53% | 162만 |
|---|
| 2025.10.29 | ₩213,123 | ₩215,671 | ₩211,782 | ₩212,345 | -0.36% | 150.8만 |
|---|
| 2025.10.28 | ₩214,732 | ₩216,328 | ₩212,761 | ₩215,510 | +0.36% | 153.4만 |
|---|
| 2025.10.27 | ₩213,860 | ₩217,186 | ₩213,539 | ₩215,550 | +0.79% | 381.2만 |
|---|
| 2025.10.24 | ₩210,521 | ₩211,661 | ₩209,757 | ₩210,213 | -0.15% | 159.8만 |
|---|
| 2025.10.23 | ₩208,121 | ₩210,400 | ₩207,692 | ₩210,092 | +0.95% | 133.8만 |
|---|
| 2025.10.22 | ₩210,427 | ₩211,929 | ₩209,059 | ₩209,274 | -0.55% | 131.2만 |
|---|
| 2025.10.21 | ₩210,052 | ₩211,353 | ₩209,703 | ₩209,757 | -0.14% | 145.7만 |
|---|
| 2025.10.20 | ₩210,977 | ₩211,607 | ₩209,676 | ₩211,151 | +0.08% | 169.1만 |
|---|
| 2025.10.17 | ₩209,368 | ₩211,017 | ₩208,080 | ₩209,623 | +0.12% | 289.6만 |
|---|
| 2025.10.16 | ₩210,950 | ₩211,192 | ₩207,450 | ₩208,147 | -1.33% | 179.4만 |
|---|
| 2025.10.15 | ₩208,630 | ₩211,768 | ₩208,536 | ₩210,535 | +0.91% | 185.1만 |
|---|
| 2025.10.14 | ₩207,410 | ₩209,958 | ₩206,753 | ₩208,215 | +0.39% | 207.8만 |
|---|
| 2025.10.13 | ₩199,779 | ₩208,416 | ₩199,256 | ₩207,557 | +3.89% | 321.5만 |
|---|
| 2025.10.10 | ₩202,059 | ₩203,360 | ₩197,794 | ₩198,089 | -1.96% | 236.6만 |
|---|