시장 데이터를 불러오는 중
전체 종목
Royal Bank Of Canada Common Stock 과거 주가
Royal Bank Of Canada Common Stock · RY · NYSE
주요 사업 분야는 상업은행 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Royal Bank Of Canada Common Stock · RY · NYSE
주요 사업 분야는 상업은행 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩255,273 | ₩257,740 | ₩254,320 | ₩257,378 | +0.82% | 95만 |
| 2026.10.08 | ₩254,817 | ₩256,949 | ₩253,194 | ₩255,568 | +0.29% | 122만 |
| 2026.10.07 | ₩260,637 | ₩260,959 | ₩256,278 | ₩256,453 | -1.61% | 77.6만 |
| 2026.10.06 | ₩262,716 | ₩264,379 | ₩262,059 | ₩263,333 | +0.23% | 78만 |
| 2026.10.05 | ₩262,287 | ₩262,743 | ₩260,543 | ₩261,080 | -0.46% | 130.5만 |
| 2026.10.02 | ₩262,528 | ₩263,601 | ₩260,972 | ₩262,421 | -0.04% | 180.1만 |
| 2026.10.01 | ₩261,992 | ₩262,729 | ₩256,681 | ₩262,005 | +0.01% | 140.1만 |
| 2026.09.30 | ₩267,490 | ₩267,987 | ₩263,118 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩263,655 |
| -1.43% |
| 99.5만 |
| 2026.09.29 | ₩268,778 | ₩269,274 | ₩266,873 | ₩267,960 | -0.30% | 85.4만 |
|---|
| 2026.09.28 | ₩270,427 | ₩271,769 | ₩268,992 | ₩269,502 | -0.34% | 78.7만 |
|---|
| 2026.09.25 | ₩269,140 | ₩271,326 | ₩268,510 | ₩270,883 | +0.65% | 87.7만 |
|---|
| 2026.09.24 | ₩266,444 | ₩268,402 | ₩265,640 | ₩267,557 | +0.42% | 88.2만 |
|---|
| 2026.09.23 | ₩272,104 | ₩273,056 | ₩267,383 | ₩267,490 | -1.70% | 129.5만 |
|---|
| 2026.09.22 | ₩276,248 | ₩277,160 | ₩271,554 | ₩273,365 | -1.04% | 116.6만 |
|---|
| 2026.09.21 | ₩274,209 | ₩276,838 | ₩273,928 | ₩276,530 | +0.85% | 167.3만 |
|---|
| 2026.09.18 | ₩271,621 | ₩273,244 | ₩270,173 | ₩272,654 | +0.38% | 146만 |
|---|
| 2026.09.17 | ₩273,606 | ₩274,920 | ₩271,648 | ₩273,016 | -0.22% | 81만 |
|---|
| 2026.09.16 | ₩273,901 | ₩275,577 | ₩269,153 | ₩271,299 | -0.95% | 108.9만 |
|---|
| 2026.09.15 | ₩274,934 | ₩274,934 | ₩271,098 | ₩273,901 | -0.38% | 67.6만 |
|---|
| 2026.09.14 | ₩274,920 | ₩276,784 | ₩273,713 | ₩275,148 | +0.08% | 86.6만 |
|---|
| 2026.09.11 | ₩278,649 | ₩278,957 | ₩273,901 | ₩276,141 | -0.90% | 82.3만 |
|---|
| 2026.09.10 | ₩277,468 | ₩278,260 | ₩275,054 | ₩276,248 | -0.44% | 74.1만 |
|---|
| 2026.09.09 | ₩278,541 | ₩278,957 | ₩276,114 | ₩277,361 | -0.42% | 49.7만 |
|---|
| 2026.09.08 | ₩281,747 | ₩282,685 | ₩280,030 | ₩280,298 | -0.51% | 74.9만 |
|---|
| 2026.09.04 | ₩283,597 | ₩284,295 | ₩281,787 | ₩282,431 | -0.41% | 56만 |
|---|
| 2026.09.03 | ₩280,298 | ₩284,818 | ₩279,909 | ₩284,416 | +1.47% | 103.3만 |
|---|
| 2026.09.02 | ₩273,458 | ₩278,984 | ₩272,895 | ₩278,769 | +1.94% | 101만 |
|---|
| 2026.09.01 | ₩273,298 | ₩274,639 | ₩270,575 | ₩272,895 | -0.15% | 148.4만 |
|---|
| 2026.08.31 | ₩274,464 | ₩276,154 | ₩272,654 | ₩273,794 | -0.24% | 157.8만 |
|---|
| 2026.08.28 | ₩275,604 | ₩276,811 | ₩272,989 | ₩273,901 | -0.62% | 97만 |
|---|
| 2026.08.27 | ₩277,375 | ₩278,568 | ₩270,642 | ₩274,317 | -1.10% | 172.5만 |
|---|
| 2026.08.26 | ₩277,549 | ₩279,628 | ₩276,784 | ₩277,898 | +0.13% | 133.3만 |
|---|
| 2026.08.25 | ₩274,263 | ₩278,515 | ₩272,935 | ₩277,737 | +1.27% | 177.8만 |
|---|
| 2026.08.24 | ₩272,721 | ₩276,208 | ₩269,381 | ₩273,619 | +0.33% | 179.4만 |
|---|
| 2026.08.21 | ₩276,637 | ₩278,689 | ₩274,370 | ₩275,242 | -0.50% | 153.8만 |
|---|
| 2026.08.20 | ₩276,892 | ₩278,488 | ₩273,700 | ₩275,215 | -0.61% | 103.8만 |
|---|
| 2026.08.19 | ₩287,648 | ₩287,742 | ₩277,911 | ₩278,447 | -3.20% | 267.6만 |
|---|
| 2026.08.18 | ₩289,726 | ₩289,780 | ₩282,793 | ₩285,649 | -1.41% | 97.7만 |
|---|
| 2026.08.17 | ₩290,410 | ₩292,516 | ₩289,807 | ₩289,941 | -0.16% | 58.6만 |
|---|
| 2026.08.14 | ₩289,190 | ₩290,625 | ₩288,385 | ₩290,437 | +0.43% | 119.3만 |
|---|
| 2026.08.13 | ₩286,387 | ₩289,297 | ₩286,387 | ₩288,345 | +0.68% | 184.4만 |
|---|
| 2026.08.12 | ₩282,900 | ₩286,387 | ₩282,015 | ₩286,307 | +1.20% | 172.1만 |
|---|
| 2026.08.11 | ₩283,866 | ₩285,663 | ₩281,988 | ₩281,988 | -0.66% | 126.2만 |
|---|
| 2026.08.10 | ₩282,203 | ₩285,810 | ₩282,203 | ₩282,699 | +0.18% | 67.9만 |
|---|
| 2026.08.07 | ₩284,576 | ₩285,234 | ₩281,546 | ₩283,088 | -0.52% | 69.1만 |
|---|
| 2026.08.06 | ₩284,214 | ₩285,193 | ₩281,706 | ₩283,584 | -0.22% | 166.7만 |
|---|
| 2026.08.05 | ₩279,614 | ₩284,724 | ₩278,997 | ₩283,343 | +1.33% | 94.5만 |
|---|
| 2026.08.04 | ₩282,592 | ₩282,846 | ₩279,655 | ₩279,681 | -1.03% | 159.7만 |
|---|
| 2026.08.03 | ₩282,364 | ₩282,887 | ₩280,178 | ₩282,270 | -0.03% | 94.1만 |
|---|
| 2026.07.31 | ₩282,095 | ₩283,182 | ₩280,526 | ₩280,982 | -0.39% | 142.8만 |
|---|
| 2026.07.30 | ₩279,735 | ₩282,592 | ₩279,212 | ₩281,800 | +0.74% | 89.9만 |
|---|
| 2026.07.29 | ₩284,214 | ₩284,214 | ₩276,141 | ₩276,878 | -2.58% | 158.9만 |
|---|
| 2026.07.28 | ₩280,419 | ₩285,234 | ₩278,434 | ₩284,831 | +1.57% | 108.3만 |
|---|
| 2026.07.27 | ₩279,306 | ₩281,371 | ₩278,300 | ₩280,982 | +0.60% | 113.9만 |
|---|
| 2026.07.24 | ₩280,231 | ₩281,841 | ₩279,038 | ₩280,419 | +0.07% | 309.3만 |
|---|
| 2026.07.23 | ₩281,331 | ₩281,385 | ₩277,804 | ₩279,574 | -0.62% | 120만 |
|---|
| 2026.07.22 | ₩283,289 | ₩285,032 | ₩281,814 | ₩283,584 | +0.10% | 143.3만 |
|---|
| 2026.07.21 | ₩282,833 | ₩283,732 | ₩280,835 | ₩282,820 | -0.00% | 170.6만 |
|---|
| 2026.07.20 | ₩289,351 | ₩289,552 | ₩282,028 | ₩282,136 | -2.49% | 180.9만 |
|---|
| 2026.07.17 | ₩288,063 | ₩291,725 | ₩286,374 | ₩288,922 | +0.30% | 121.2만 |
|---|
| 2026.07.16 | ₩292,369 | ₩293,133 | ₩288,841 | ₩289,780 | -0.89% | 156.6만 |
|---|
| 2026.07.15 | ₩287,527 | ₩292,194 | ₩287,473 | ₩292,194 | +1.62% | 153.1만 |
|---|
| 2026.07.14 | ₩283,772 | ₩287,648 | ₩283,718 | ₩287,058 | +1.16% | 164.4만 |
|---|
| 2026.07.13 | ₩283,517 | ₩284,804 | ₩280,459 | ₩282,565 | -0.34% | 165.7만 |
|---|
| 2026.07.10 | ₩280,808 | ₩283,504 | ₩279,869 | ₩283,101 | +0.82% | 84.8만 |
|---|
| 2026.07.09 | ₩277,200 | ₩280,312 | ₩276,838 | ₩279,708 | +0.90% | 89.8만 |
|---|
| 2026.07.08 | ₩280,057 | ₩280,419 | ₩274,250 | ₩275,966 | -1.46% | 139.3만 |
|---|
| 2026.07.07 | ₩279,051 | ₩281,157 | ₩278,126 | ₩280,392 | +0.48% | 141만 |
|---|
| 2026.07.06 | ₩274,706 | ₩279,024 | ₩274,531 | ₩279,024 | +1.57% | 146.1만 |
|---|
| 2026.07.02 | ₩280,768 | ₩280,768 | ₩272,962 | ₩274,652 | -2.18% | 280.3만 |
|---|
| 2026.07.01 | ₩276,945 | ₩280,794 | ₩275,886 | ₩279,373 | +0.88% | 75.3만 |
|---|
| 2026.06.30 | ₩275,269 | ₩277,911 | ₩274,531 | ₩277,576 | +0.84% | 215.2만 |
|---|
| 2026.06.29 | ₩272,211 | ₩274,907 | ₩271,903 | ₩274,652 | +0.90% | 126.8만 |
|---|
| 2026.06.26 | ₩273,418 | ₩273,928 | ₩270,334 | ₩272,050 | -0.50% | 263.3만 |
|---|
| 2026.06.25 | ₩272,453 | ₩274,692 | ₩271,889 | ₩273,230 | +0.29% | 187.8만 |
|---|
| 2026.06.24 | ₩272,587 | ₩272,989 | ₩270,240 | ₩271,125 | -0.54% | 254.2만 |
|---|
| 2026.06.23 | ₩270,508 | ₩272,265 | ₩269,207 | ₩272,158 | +0.61% | 255.3만 |
|---|
| 2026.06.22 | ₩269,301 | ₩272,640 | ₩269,234 | ₩271,903 | +0.97% | 272.2만 |
|---|
| 2026.06.18 | ₩270,106 | ₩271,715 | ₩268,832 | ₩270,320 | +0.08% | 251.5만 |
|---|
| 2026.06.17 | ₩269,502 | ₩272,117 | ₩268,295 | ₩269,167 | -0.12% | 189.6만 |
|---|
| 2026.06.16 | ₩268,429 | ₩269,891 | ₩267,034 | ₩269,743 | +0.49% | 117.1만 |
|---|
| 2026.06.15 | ₩269,368 | ₩270,441 | ₩264,835 | ₩266,981 | -0.89% | 243.8만 |
|---|
| 2026.06.12 | ₩267,933 | ₩270,562 | ₩266,873 | ₩267,611 | -0.12% | 196.5만 |
|---|
| 2026.06.11 | ₩266,122 | ₩267,920 | ₩263,011 | ₩267,249 | +0.42% | 178.9만 |
|---|
| 2026.06.10 | ₩265,237 | ₩268,295 | ₩264,728 | ₩265,023 | -0.08% | 237만 |
|---|
| 2026.06.09 | ₩263,373 | ₩266,310 | ₩262,273 | ₩265,398 | +0.77% | 116.2만 |
|---|
| 2026.06.08 | ₩261,603 | ₩263,574 | ₩260,691 | ₩261,951 | +0.13% | 97.6만 |
|---|
| 2026.06.05 | ₩260,919 | ₩262,233 | ₩259,953 | ₩260,235 | -0.26% | 131.2만 |
|---|
| 2026.06.04 | ₩257,499 | ₩262,059 | ₩257,405 | ₩261,482 | +1.55% | 88.4만 |
|---|
| 2026.06.03 | ₩254,951 | ₩257,539 | ₩254,910 | ₩256,265 | +0.52% | 191.3만 |
|---|
| 2026.06.02 | ₩252,228 | ₩256,641 | ₩252,201 | ₩256,332 | +1.63% | 125.4만 |
|---|
| 2026.06.01 | ₩255,487 | ₩255,487 | ₩251,571 | ₩252,885 | -1.02% | 201.5만 |
|---|
| 2026.05.29 | ₩254,066 | ₩255,890 | ₩250,726 | ₩254,186 | +0.05% | 213.3만 |
|---|
| 2026.05.28 | ₩251,745 | ₩254,991 | ₩250,015 | ₩253,328 | +0.63% | 144.8만 |
|---|
| 2026.05.27 | ₩254,066 | ₩256,118 | ₩252,751 | ₩253,650 | -0.16% | 123.8만 |
|---|
| 2026.05.26 | ₩255,541 | ₩256,842 | ₩252,832 | ₩254,776 | -0.30% | 99.5만 |
|---|
| 2026.05.22 | ₩254,817 | ₩255,299 | ₩253,663 | ₩254,428 | -0.15% | 67.8만 |
|---|
| 2026.05.21 | ₩249,707 | ₩254,307 | ₩249,063 | ₩253,717 | +1.61% | 78.8만 |
|---|
| 2026.05.20 | ₩246,984 | ₩251,638 | ₩246,770 | ₩251,088 | +1.66% | 79.4만 |
|---|
| 2026.05.19 | ₩247,159 | ₩248,567 | ₩245,804 | ₩246,139 | -0.41% | 109만 |
|---|
| 2026.05.18 | ₩246,582 | ₩248,325 | ₩246,434 | ₩247,829 | +0.51% | 31.6만 |
|---|
| 2026.05.15 | ₩245,120 | ₩246,046 | ₩243,444 | ₩245,965 | +0.34% | 74.3만 |
|---|
| 2026.05.14 | ₩242,371 | ₩246,595 | ₩242,371 | ₩246,542 | +1.72% | 71.2만 |
|---|
| 2026.05.13 | ₩243,712 | ₩245,603 | ₩240,171 | ₩241,298 | -0.99% | 233.6만 |
|---|
| 2026.05.12 | ₩242,907 | ₩244,543 | ₩240,989 | ₩244,463 | +0.64% | 106.5만 |
|---|
| 2026.05.11 | ₩243,846 | ₩244,222 | ₩241,593 | ₩242,545 | -0.53% | 116.2만 |
|---|
| 2026.05.08 | ₩243,350 | ₩243,886 | ₩241,968 | ₩243,658 | +0.13% | 230.4만 |
|---|
| 2026.05.07 | ₩243,725 | ₩245,067 | ₩242,156 | ₩243,216 | -0.21% | 69.7만 |
|---|
| 2026.05.06 | ₩241,365 | ₩244,289 | ₩241,365 | ₩243,591 | +0.92% | 75만 |
|---|
| 2026.05.05 | ₩239,112 | ₩241,016 | ₩238,897 | ₩239,367 | +0.11% | 68.4만 |
|---|
| 2026.05.04 | ₩239,300 | ₩239,943 | ₩237,999 | ₩238,629 | -0.28% | 62.9만 |
|---|
| 2026.05.01 | ₩241,580 | ₩242,612 | ₩240,319 | ₩240,788 | -0.33% | 60.4만 |
|---|
| 2026.04.30 | ₩235,464 | ₩241,700 | ₩235,464 | ₩241,365 | +2.51% | 137.1만 |
|---|
| 2026.04.29 | ₩238,240 | ₩238,240 | ₩234,847 | ₩234,995 | -1.36% | 128.8만 |
|---|
| 2026.04.28 | ₩236,765 | ₩238,522 | ₩236,322 | ₩238,401 | +0.69% | 143.3만 |
|---|
| 2026.04.27 | ₩235,236 | ₩236,939 | ₩235,236 | ₩236,939 | +0.72% | 224.3만 |
|---|
| 2026.04.24 | ₩234,431 | ₩236,295 | ₩232,688 | ₩235,142 | +0.30% | 291.9만 |
|---|
| 2026.04.23 | ₩234,418 | ₩235,598 | ₩232,446 | ₩234,579 | +0.07% | 374.2만 |
|---|
| 2026.04.22 | ₩238,790 | ₩239,112 | ₩236,443 | ₩236,564 | -0.93% | 558.6만 |
|---|
| 2026.04.21 | ₩241,714 | ₩242,492 | ₩237,717 | ₩237,985 | -1.54% | 130.5만 |
|---|
| 2026.04.20 | ₩239,286 | ₩241,526 | ₩239,233 | ₩241,419 | +0.89% | 107만 |
|---|
| 2026.04.17 | ₩236,751 | ₩241,003 | ₩236,738 | ₩239,313 | +1.08% | 234.4만 |
|---|
| 2026.04.16 | ₩235,598 | ₩236,027 | ₩234,512 | ₩235,839 | +0.10% | 229.6만 |
|---|
| 2026.04.15 | ₩235,316 | ₩236,067 | ₩234,592 | ₩235,974 | +0.28% | 110.9만 |
|---|
| 2026.04.14 | ₩232,567 | ₩234,606 | ₩232,567 | ₩234,565 | +0.86% | 126.1만 |
|---|
| 2026.04.13 | ₩229,482 | ₩232,916 | ₩228,168 | ₩232,916 | +1.50% | 237.9만 |
|---|
| 2026.04.10 | ₩229,737 | ₩231,360 | ₩229,389 | ₩230,555 | +0.36% | 123.5만 |
|---|
| 2026.04.09 | ₩226,975 | ₩229,764 | ₩226,264 | ₩229,053 | +0.92% | 247.4만 |
|---|
| 2026.04.08 | ₩227,176 | ₩227,927 | ₩225,298 | ₩227,283 | +0.05% | 249.8만 |
|---|
| 2026.04.07 | ₩219,987 | ₩222,093 | ₩218,713 | ₩221,811 | +0.83% | 78.9만 |
|---|
| 2026.04.06 | ₩219,343 | ₩221,194 | ₩219,343 | ₩220,550 | +0.55% | 81.7만 |
|---|
| 2026.04.02 | ₩216,809 | ₩219,531 | ₩216,353 | ₩219,129 | +1.07% | 78.6만 |
|---|
| 2026.04.01 | ₩218,445 | ₩220,202 | ₩218,271 | ₩219,169 | +0.33% | 136.1만 |
|---|
| 2026.03.31 | ₩213,442 | ₩217,064 | ₩213,080 | ₩216,970 | +1.65% | 109.5만 |
|---|
| 2026.03.30 | ₩212,262 | ₩214,368 | ₩210,452 | ₩211,699 | -0.27% | 117.5만 |
|---|
| 2026.03.27 | ₩214,167 | ₩214,408 | ₩211,323 | ₩212,182 | -0.93% | 220.5만 |
|---|
| 2026.03.26 | ₩216,098 | ₩218,284 | ₩214,636 | ₩214,837 | -0.58% | 170.7만 |
|---|
| 2026.03.25 | ₩219,625 | ₩219,625 | ₩216,621 | ₩217,935 | -0.77% | 172만 |
|---|
| 2026.03.24 | ₩215,387 | ₩218,069 | ₩214,515 | ₩217,412 | +0.94% | 133.2만 |
|---|
| 2026.03.23 | ₩215,280 | ₩218,968 | ₩215,119 | ₩217,023 | +0.81% | 140.2만 |
|---|
| 2026.03.20 | ₩215,012 | ₩215,964 | ₩212,182 | ₩213,509 | -0.70% | 133만 |
|---|
| 2026.03.19 | ₩216,514 | ₩216,728 | ₩214,368 | ₩215,025 | -0.69% | 127.6만 |
|---|
| 2026.03.18 | ₩219,598 | ₩221,194 | ₩217,439 | ₩217,734 | -0.85% | 235.1만 |
|---|
| 2026.03.17 | ₩221,020 | ₩221,838 | ₩220,068 | ₩220,242 | -0.35% | 198.8만 |
|---|
| 2026.03.16 | ₩218,445 | ₩221,006 | ₩218,271 | ₩219,786 | +0.61% | 108.8만 |
|---|
| 2026.03.13 | ₩218,606 | ₩220,014 | ₩215,870 | ₩216,272 | -1.07% | 87.6만 |
|---|
| 2026.03.12 | ₩219,960 | ₩220,094 | ₩217,680 | ₩218,566 | -0.63% | 91.3만 |
|---|
| 2026.03.11 | ₩221,945 | ₩222,790 | ₩220,483 | ₩221,288 | -0.30% | 115.7만 |
|---|
| 2026.03.10 | ₩220,363 | ₩224,198 | ₩219,625 | ₩221,838 | +0.67% | 125.6만 |
|---|
| 2026.03.09 | ₩216,742 | ₩220,349 | ₩215,481 | ₩219,196 | +1.13% | 144.7만 |
|---|
| 2026.03.06 | ₩217,989 | ₩220,202 | ₩216,339 | ₩219,303 | +0.60% | 117.4만 |
|---|
| 2026.03.05 | ₩221,489 | ₩223,058 | ₩218,834 | ₩220,497 | -0.45% | 137.2만 |
|---|
| 2026.03.04 | ₩224,869 | ₩224,869 | ₩221,731 | ₩222,562 | -1.03% | 115만 |
|---|
| 2026.03.03 | ₩221,489 | ₩224,118 | ₩219,343 | ₩222,495 | +0.45% | 99.3만 |
|---|
| 2026.03.02 | ₩220,618 | ₩226,559 | ₩219,343 | ₩226,143 | +2.50% | 105.6만 |
|---|
| 2026.02.27 | ₩227,846 | ₩229,241 | ₩222,871 | ₩224,279 | -1.57% | 248.5만 |
|---|
| 2026.02.26 | ₩232,473 | ₩232,473 | ₩225,982 | ₩227,766 | -2.02% | 170.1만 |
|---|
| 2026.02.25 | ₩229,415 | ₩234,485 | ₩229,348 | ₩232,876 | +1.51% | 125.3만 |
|---|
| 2026.02.24 | ₩227,980 | ₩229,161 | ₩226,156 | ₩228,866 | +0.39% | 97.3만 |
|---|
| 2026.02.23 | ₩231,467 | ₩232,755 | ₩227,390 | ₩228,785 | -1.16% | 134.1만 |
|---|
| 2026.02.20 | ₩229,335 | ₩231,373 | ₩228,342 | ₩231,306 | +0.86% | 100.3만 |
|---|
| 2026.02.19 | ₩228,933 | ₩229,174 | ₩226,787 | ₩228,933 | 0.00% | 45.3만 |
|---|
| 2026.02.18 | ₩227,913 | ₩229,710 | ₩227,913 | ₩229,000 | +0.48% | 95.9만 |
|---|
| 2026.02.17 | ₩226,250 | ₩228,141 | ₩225,405 | ₩227,203 | +0.42% | 141.7만 |
|---|
| 2026.02.13 | ₩226,250 | ₩227,779 | ₩224,373 | ₩227,283 | +0.46% | 150.3만 |
|---|
| 2026.02.12 | ₩232,353 | ₩234,096 | ₩226,130 | ₩227,122 | -2.25% | 256.2만 |
|---|
| 2026.02.11 | ₩236,041 | ₩236,108 | ₩231,601 | ₩231,950 | -1.73% | 300.6만 |
|---|
| 2026.02.10 | ₩234,472 | ₩236,295 | ₩234,083 | ₩235,316 | +0.36% | 83.6만 |
|---|
| 2026.02.09 | ₩230,153 | ₩233,747 | ₩229,992 | ₩233,573 | +1.49% | 79.4만 |
|---|
| 2026.02.06 | ₩228,222 | ₩229,563 | ₩227,565 | ₩228,530 | +0.14% | 112.4만 |
|---|
| 2026.02.05 | ₩226,653 | ₩228,959 | ₩225,124 | ₩226,438 | -0.09% | 110.1만 |
|---|
| 2026.02.04 | ₩229,134 | ₩230,073 | ₩227,417 | ₩228,021 | -0.49% | 173.7만 |
|---|
| 2026.02.03 | ₩226,130 | ₩228,986 | ₩225,472 | ₩228,745 | +1.16% | 124.4만 |
|---|
| 2026.02.02 | ₩222,696 | ₩226,586 | ₩222,334 | ₩226,130 | +1.54% | 75.6만 |
|---|
| 2026.01.30 | ₩224,963 | ₩225,995 | ₩221,744 | ₩222,938 | -0.90% | 96.6만 |
|---|
| 2026.01.29 | ₩224,453 | ₩226,545 | ₩223,394 | ₩226,358 | +0.85% | 160.7만 |
|---|
| 2026.01.28 | ₩226,197 | ₩226,371 | ₩221,221 | ₩223,407 | -1.23% | 170.5만 |
|---|
| 2026.01.27 | ₩225,016 | ₩226,921 | ₩224,574 | ₩226,438 | +0.63% | 135.5만 |
|---|
| 2026.01.26 | ₩226,143 | ₩227,082 | ₩223,474 | ₩224,400 | -0.77% | 238.2만 |
|---|
| 2026.01.23 | ₩226,545 | ₩227,913 | ₩225,379 | ₩227,618 | +0.47% | 653.2만 |
|---|
| 2026.01.22 | ₩226,130 | ₩227,390 | ₩225,472 | ₩226,465 | +0.15% | 78만 |
|---|
| 2026.01.21 | ₩225,580 | ₩226,545 | ₩222,830 | ₩225,312 | -0.12% | 115만 |
|---|
| 2026.01.20 | ₩227,270 | ₩227,538 | ₩224,426 | ₩224,560 | -1.19% | 128.6만 |
|---|
| 2026.01.16 | ₩226,492 | ₩227,229 | ₩226,063 | ₩226,894 | +0.18% | 197.1만 |
|---|
| 2026.01.15 | ₩226,264 | ₩227,243 | ₩226,103 | ₩227,095 | +0.37% | 54만 |
|---|
| 2026.01.14 | ₩226,197 | ₩226,720 | ₩224,641 | ₩226,116 | -0.04% | 73.9만 |
|---|
| 2026.01.13 | ₩228,168 | ₩228,182 | ₩225,070 | ₩226,572 | -0.70% | 212.7만 |
|---|
| 2026.01.12 | ₩226,398 | ₩227,578 | ₩225,714 | ₩227,524 | +0.50% | 286.4만 |
|---|
| 2026.01.09 | ₩227,310 | ₩228,155 | ₩226,384 | ₩226,907 | -0.18% | 86만 |
|---|
| 2026.01.08 | ₩226,438 | ₩229,040 | ₩226,291 | ₩227,390 | +0.42% | 59.2만 |
|---|
| 2026.01.07 | ₩228,356 | ₩228,906 | ₩226,545 | ₩226,867 | -0.65% | 59.4만 |
|---|
| 2026.01.06 | ₩232,715 | ₩234,176 | ₩228,490 | ₩228,557 | -1.79% | 111.6만 |
|---|
| 2026.01.05 | ₩228,772 | ₩232,285 | ₩228,745 | ₩232,165 | +1.48% | 102.1만 |
|---|
| 2026.01.02 | ₩229,657 | ₩229,657 | ₩227,954 | ₩229,040 | -0.27% | 67.1만 |
|---|
| 2025.12.31 | ₩230,113 | ₩230,113 | ₩228,651 | ₩228,651 | -0.64% | 73만 |
|---|
| 2025.12.30 | ₩230,381 | ₩231,172 | ₩229,925 | ₩230,126 | -0.11% | 69.5만 |
|---|
| 2025.12.29 | ₩229,295 | ₩231,186 | ₩229,241 | ₩230,327 | +0.45% | 65.9만 |
|---|
| 2025.12.26 | ₩230,408 | ₩230,408 | ₩229,000 | ₩230,019 | -0.17% | 30.6만 |
|---|
| 2025.12.24 | ₩229,509 | ₩230,461 | ₩228,839 | ₩229,603 | +0.04% | 69.8만 |
|---|
| 2025.12.23 | ₩228,114 | ₩229,590 | ₩227,591 | ₩229,214 | +0.48% | 54.5만 |
|---|
| 2025.12.22 | ₩227,042 | ₩228,638 | ₩225,928 | ₩227,766 | +0.32% | 72.4만 |
|---|
| 2025.12.19 | ₩225,312 | ₩227,846 | ₩224,815 | ₩226,304 | +0.44% | 102.2만 |
|---|
| 2025.12.18 | ₩222,482 | ₩225,513 | ₩222,482 | ₩224,158 | +0.75% | 105만 |
|---|
| 2025.12.17 | ₩223,260 | ₩223,729 | ₩220,711 | ₩221,677 | -0.71% | 88.3만 |
|---|
| 2025.12.16 | ₩224,185 | ₩224,440 | ₩222,562 | ₩223,125 | -0.47% | 92.9만 |
|---|
| 2025.12.15 | ₩222,254 | ₩225,016 | ₩222,120 | ₩224,091 | +0.83% | 100.6만 |
|---|
| 2025.12.12 | ₩224,373 | ₩225,191 | ₩221,892 | ₩222,441 | -0.86% | 158.6만 |
|---|
| 2025.12.11 | ₩223,353 | ₩224,252 | ₩221,436 | ₩223,997 | +0.29% | 123.2만 |
|---|
| 2025.12.10 | ₩219,236 | ₩222,388 | ₩218,794 | ₩221,476 | +1.02% | 82.2만 |
|---|
| 2025.12.09 | ₩219,330 | ₩220,416 | ₩218,794 | ₩218,874 | -0.21% | 111만 |
|---|
| 2025.12.08 | ₩218,485 | ₩219,639 | ₩218,002 | ₩219,129 | +0.29% | 231.7만 |
|---|
| 2025.12.05 | ₩216,138 | ₩218,552 | ₩215,803 | ₩217,908 | +0.82% | 106.2만 |
|---|
| 2025.12.04 | ₩212,678 | ₩216,648 | ₩211,417 | ₩215,333 | +1.25% | 147.1만 |
|---|
| 2025.12.03 | ₩208,601 | ₩211,873 | ₩207,206 | ₩210,130 | +0.73% | 132.7만 |
|---|
| 2025.12.02 | ₩205,409 | ₩208,038 | ₩204,537 | ₩207,112 | +0.83% | 145.9만 |
|---|
| 2025.12.01 | ₩206,576 | ₩207,112 | ₩204,604 | ₩205,047 | -0.74% | 95.4만 |
|---|
| 2025.11.28 | ₩206,536 | ₩207,394 | ₩205,516 | ₩206,656 | +0.06% | 37.4만 |
|---|
| 2025.11.26 | ₩204,591 | ₩205,543 | ₩204,390 | ₩205,449 | +0.42% | 78.8만 |
|---|
| 2025.11.25 | ₩201,600 | ₩204,913 | ₩201,184 | ₩204,148 | +1.26% | 87.9만 |
|---|
| 2025.11.24 | ₩201,533 | ₩202,311 | ₩200,004 | ₩200,782 | -0.37% | 100.8만 |
|---|
| 2025.11.21 | ₩198,878 | ₩201,506 | ₩197,751 | ₩201,158 | +1.15% | 153.2만 |
|---|
| 2025.11.20 | ₩196,839 | ₩201,225 | ₩196,826 | ₩197,617 | +0.40% | 161.9만 |
|---|
| 2025.11.19 | ₩199,119 | ₩199,830 | ₩197,590 | ₩198,851 | -0.13% | 86.6만 |
|---|
| 2025.11.18 | ₩196,839 | ₩200,326 | ₩195,418 | ₩199,977 | +1.59% | 168.1만 |
|---|
| 2025.11.17 | ₩197,174 | ₩198,851 | ₩196,397 | ₩197,322 | +0.07% | 172.9만 |
|---|
| 2025.11.14 | ₩195,806 | ₩196,557 | ₩193,875 | ₩196,557 | +0.38% | 213.8만 |
|---|
| 2025.11.13 | ₩199,253 | ₩200,125 | ₩195,605 | ₩196,839 | -1.21% | 81만 |
|---|
| 2025.11.12 | ₩198,194 | ₩199,857 | ₩197,027 | ₩199,790 | +0.81% | 81.3만 |
|---|
| 2025.11.11 | ₩197,148 | ₩198,703 | ₩197,148 | ₩198,113 | +0.49% | 98.8만 |
|---|
| 2025.11.10 | ₩195,793 | ₩197,188 | ₩195,377 | ₩197,000 | +0.62% | 246.2만 |
|---|
| 2025.11.07 | ₩195,069 | ₩195,136 | ₩192,293 | ₩195,082 | +0.01% | 108.3만 |
|---|
| 2025.11.06 | ₩195,605 | ₩195,793 | ₩194,023 | ₩195,015 | -0.30% | 56.9만 |
|---|
| 2025.11.05 | ₩194,774 | ₩195,646 | ₩194,143 | ₩195,350 | +0.30% | 82.3만 |
|---|
| 2025.11.04 | ₩195,887 | ₩196,987 | ₩194,908 | ₩195,498 | -0.20% | 96.6만 |
|---|
| 2025.11.03 | ₩195,954 | ₩198,140 | ₩195,404 | ₩197,697 | +0.89% | 63.3만 |
|---|
| 2025.10.31 | ₩195,096 | ₩196,826 | ₩194,559 | ₩196,477 | +0.71% | 74.4만 |
|---|
| 2025.10.30 | ₩196,437 | ₩197,309 | ₩194,948 | ₩195,672 | -0.39% | 123.5만 |
|---|
| 2025.10.29 | ₩199,897 | ₩200,165 | ₩196,303 | ₩196,732 | -1.58% | 61.3만 |
|---|
| 2025.10.28 | ₩198,972 | ₩200,420 | ₩197,979 | ₩199,897 | +0.47% | 107.6만 |
|---|
| 2025.10.27 | ₩197,054 | ₩198,904 | ₩195,806 | ₩198,797 | +0.88% | 184.2만 |
|---|
| 2025.10.24 | ₩197,939 | ₩198,703 | ₩197,496 | ₩198,194 | +0.13% | 387.7만 |
|---|
| 2025.10.23 | ₩197,054 | ₩198,140 | ₩196,812 | ₩197,778 | +0.37% | 55.9만 |
|---|
| 2025.10.22 | ₩196,611 | ₩197,376 | ₩196,289 | ₩196,879 | +0.14% | 53.5만 |
|---|
| 2025.10.21 | ₩197,402 | ₩197,872 | ₩196,477 | ₩196,611 | -0.40% | 213만 |
|---|
| 2025.10.20 | ₩195,230 | ₩197,644 | ₩195,230 | ₩197,067 | +0.94% | 128.9만 |
|---|
| 2025.10.17 | ₩193,915 | ₩195,941 | ₩193,513 | ₩195,525 | +0.83% | 140.2만 |
|---|
| 2025.10.16 | ₩196,879 | ₩197,550 | ₩194,050 | ₩194,881 | -1.01% | 135.8만 |
|---|
| 2025.10.15 | ₩195,391 | ₩197,067 | ₩195,230 | ₩196,853 | +0.75% | 115.2만 |
|---|
| 2025.10.14 | ₩192,749 | ₩195,471 | ₩191,957 | ₩195,055 | +1.20% | 69만 |
|---|
| 2025.10.13 | ₩193,674 | ₩194,358 | ₩193,084 | ₩193,902 | +0.12% | 50.8만 |
|---|
| 2025.10.10 | ₩195,793 | ₩196,195 | ₩192,480 | ₩192,641 | -1.61% | 121.6만 |
|---|