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 | ₩255,059 | ₩257,525 | ₩254,108 | ₩257,163 | +0.82% | 95만 |
| 2026.10.08 | ₩254,604 | ₩256,734 | ₩252,982 | ₩255,354 | +0.29% | 122만 |
| 2026.10.07 | ₩260,419 | ₩260,741 | ₩256,064 | ₩256,239 | -1.61% | 77.6만 |
| 2026.10.06 | ₩262,497 | ₩264,158 | ₩261,840 | ₩263,113 | +0.23% | 78만 |
| 2026.10.05 | ₩262,068 | ₩262,523 | ₩260,326 | ₩260,862 | -0.46% | 130.5만 |
| 2026.10.02 | ₩262,309 | ₩263,381 | ₩260,754 | ₩262,202 | -0.04% | 180.1만 |
| 2026.10.01 | ₩261,773 | ₩262,510 | ₩256,466 | ₩261,786 | +0.01% | 140.1만 |
| 2026.09.30 | ₩267,267 | ₩267,763 | ₩262,899 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩263,435 |
| -1.43% |
| 99.5만 |
| 2026.09.29 | ₩268,553 | ₩269,049 | ₩266,651 | ₩267,736 | -0.30% | 85.4만 |
|---|
| 2026.09.28 | ₩270,202 | ₩271,542 | ₩268,768 | ₩269,277 | -0.34% | 78.7만 |
|---|
| 2026.09.25 | ₩268,915 | ₩271,099 | ₩268,285 | ₩270,657 | +0.65% | 87.7만 |
|---|
| 2026.09.24 | ₩266,222 | ₩268,178 | ₩265,418 | ₩267,334 | +0.42% | 88.2만 |
|---|
| 2026.09.23 | ₩271,877 | ₩272,828 | ₩267,160 | ₩267,267 | -1.70% | 129.5만 |
|---|
| 2026.09.22 | ₩276,017 | ₩276,929 | ₩271,327 | ₩273,136 | -1.04% | 116.6만 |
|---|
| 2026.09.21 | ₩273,980 | ₩276,607 | ₩273,699 | ₩276,299 | +0.85% | 167.3만 |
|---|
| 2026.09.18 | ₩271,394 | ₩273,016 | ₩269,947 | ₩272,426 | +0.38% | 146만 |
|---|
| 2026.09.17 | ₩273,377 | ₩274,691 | ₩271,421 | ₩272,788 | -0.22% | 81만 |
|---|
| 2026.09.16 | ₩273,672 | ₩275,347 | ₩268,929 | ₩271,073 | -0.95% | 108.9만 |
|---|
| 2026.09.15 | ₩274,704 | ₩274,704 | ₩270,872 | ₩273,672 | -0.38% | 67.6만 |
|---|
| 2026.09.14 | ₩274,691 | ₩276,553 | ₩273,485 | ₩274,919 | +0.08% | 86.6만 |
|---|
| 2026.09.11 | ₩278,416 | ₩278,724 | ₩273,672 | ₩275,910 | -0.90% | 82.3만 |
|---|
| 2026.09.10 | ₩277,237 | ₩278,027 | ₩274,825 | ₩276,017 | -0.44% | 74.1만 |
|---|
| 2026.09.09 | ₩278,309 | ₩278,724 | ₩275,883 | ₩277,130 | -0.42% | 49.7만 |
|---|
| 2026.09.08 | ₩281,511 | ₩282,449 | ₩279,796 | ₩280,064 | -0.51% | 74.9만 |
|---|
| 2026.09.04 | ₩283,361 | ₩284,057 | ₩281,552 | ₩282,195 | -0.41% | 56만 |
|---|
| 2026.09.03 | ₩280,064 | ₩284,580 | ₩279,676 | ₩284,178 | +1.47% | 103.3만 |
|---|
| 2026.09.02 | ₩273,230 | ₩278,751 | ₩272,667 | ₩278,537 | +1.94% | 101만 |
|---|
| 2026.09.01 | ₩273,069 | ₩274,409 | ₩270,349 | ₩272,667 | -0.15% | 148.4만 |
|---|
| 2026.08.31 | ₩274,235 | ₩275,924 | ₩272,426 | ₩273,565 | -0.24% | 157.8만 |
|---|
| 2026.08.28 | ₩275,374 | ₩276,580 | ₩272,761 | ₩273,672 | -0.62% | 97만 |
|---|
| 2026.08.27 | ₩277,143 | ₩278,336 | ₩270,416 | ₩274,088 | -1.10% | 172.5만 |
|---|
| 2026.08.26 | ₩277,317 | ₩279,394 | ₩276,553 | ₩277,666 | +0.13% | 133.3만 |
|---|
| 2026.08.25 | ₩274,034 | ₩278,282 | ₩272,707 | ₩277,505 | +1.27% | 177.8만 |
|---|
| 2026.08.24 | ₩272,493 | ₩275,977 | ₩269,156 | ₩273,391 | +0.33% | 179.4만 |
|---|
| 2026.08.21 | ₩276,406 | ₩278,456 | ₩274,141 | ₩275,012 | -0.50% | 153.8만 |
|---|
| 2026.08.20 | ₩276,661 | ₩278,255 | ₩273,471 | ₩274,986 | -0.61% | 103.8만 |
|---|
| 2026.08.19 | ₩287,407 | ₩287,501 | ₩277,679 | ₩278,215 | -3.20% | 267.6만 |
|---|
| 2026.08.18 | ₩289,485 | ₩289,538 | ₩282,557 | ₩285,411 | -1.41% | 97.7만 |
|---|
| 2026.08.17 | ₩290,168 | ₩292,272 | ₩289,565 | ₩289,699 | -0.16% | 58.6만 |
|---|
| 2026.08.14 | ₩288,949 | ₩290,382 | ₩288,144 | ₩290,195 | +0.43% | 119.3만 |
|---|
| 2026.08.13 | ₩286,148 | ₩289,056 | ₩286,148 | ₩288,104 | +0.68% | 184.4만 |
|---|
| 2026.08.12 | ₩282,664 | ₩286,148 | ₩281,779 | ₩286,067 | +1.20% | 172.1만 |
|---|
| 2026.08.11 | ₩283,629 | ₩285,424 | ₩281,753 | ₩281,753 | -0.66% | 126.2만 |
|---|
| 2026.08.10 | ₩281,967 | ₩285,572 | ₩281,967 | ₩282,463 | +0.18% | 67.9만 |
|---|
| 2026.08.07 | ₩284,339 | ₩284,995 | ₩281,310 | ₩282,851 | -0.52% | 69.1만 |
|---|
| 2026.08.06 | ₩283,977 | ₩284,955 | ₩281,471 | ₩283,347 | -0.22% | 166.7만 |
|---|
| 2026.08.05 | ₩279,381 | ₩284,486 | ₩278,764 | ₩283,106 | +1.33% | 94.5만 |
|---|
| 2026.08.04 | ₩282,356 | ₩282,610 | ₩279,421 | ₩279,448 | -1.03% | 159.7만 |
|---|
| 2026.08.03 | ₩282,128 | ₩282,650 | ₩279,944 | ₩282,034 | -0.03% | 94.1만 |
|---|
| 2026.07.31 | ₩281,860 | ₩282,945 | ₩280,292 | ₩280,748 | -0.39% | 142.8만 |
|---|
| 2026.07.30 | ₩279,501 | ₩282,356 | ₩278,979 | ₩281,565 | +0.74% | 89.9만 |
|---|
| 2026.07.29 | ₩283,977 | ₩283,977 | ₩275,910 | ₩276,647 | -2.58% | 158.9만 |
|---|
| 2026.07.28 | ₩280,185 | ₩284,995 | ₩278,202 | ₩284,593 | +1.57% | 108.3만 |
|---|
| 2026.07.27 | ₩279,073 | ₩281,136 | ₩278,068 | ₩280,748 | +0.60% | 113.9만 |
|---|
| 2026.07.24 | ₩279,997 | ₩281,605 | ₩278,805 | ₩280,185 | +0.07% | 309.3만 |
|---|
| 2026.07.23 | ₩281,096 | ₩281,150 | ₩277,572 | ₩279,341 | -0.62% | 120만 |
|---|
| 2026.07.22 | ₩283,052 | ₩284,794 | ₩281,578 | ₩283,347 | +0.10% | 143.3만 |
|---|
| 2026.07.21 | ₩282,597 | ₩283,495 | ₩280,600 | ₩282,583 | -0.00% | 170.6만 |
|---|
| 2026.07.20 | ₩289,109 | ₩289,310 | ₩281,793 | ₩281,900 | -2.49% | 180.9만 |
|---|
| 2026.07.17 | ₩287,823 | ₩291,481 | ₩286,134 | ₩288,680 | +0.30% | 121.2만 |
|---|
| 2026.07.16 | ₩292,124 | ₩292,888 | ₩288,600 | ₩289,538 | -0.89% | 156.6만 |
|---|
| 2026.07.15 | ₩287,287 | ₩291,950 | ₩287,233 | ₩291,950 | +1.62% | 153.1만 |
|---|
| 2026.07.14 | ₩283,535 | ₩287,407 | ₩283,481 | ₩286,818 | +1.16% | 164.4만 |
|---|
| 2026.07.13 | ₩283,280 | ₩284,567 | ₩280,225 | ₩282,329 | -0.34% | 165.7만 |
|---|
| 2026.07.10 | ₩280,573 | ₩283,267 | ₩279,635 | ₩282,865 | +0.82% | 84.8만 |
|---|
| 2026.07.09 | ₩276,969 | ₩280,078 | ₩276,607 | ₩279,475 | +0.90% | 89.8만 |
|---|
| 2026.07.08 | ₩279,823 | ₩280,185 | ₩274,021 | ₩275,736 | -1.46% | 139.3만 |
|---|
| 2026.07.07 | ₩278,818 | ₩280,922 | ₩277,893 | ₩280,158 | +0.48% | 141만 |
|---|
| 2026.07.06 | ₩274,476 | ₩278,791 | ₩274,302 | ₩278,791 | +1.57% | 146.1만 |
|---|
| 2026.07.02 | ₩280,533 | ₩280,533 | ₩272,734 | ₩274,423 | -2.18% | 280.3만 |
|---|
| 2026.07.01 | ₩276,714 | ₩280,560 | ₩275,656 | ₩279,140 | +0.88% | 75.3만 |
|---|
| 2026.06.30 | ₩275,039 | ₩277,679 | ₩274,302 | ₩277,344 | +0.84% | 215.2만 |
|---|
| 2026.06.29 | ₩271,984 | ₩274,677 | ₩271,676 | ₩274,423 | +0.90% | 126.8만 |
|---|
| 2026.06.26 | ₩273,190 | ₩273,699 | ₩270,108 | ₩271,823 | -0.50% | 263.3만 |
|---|
| 2026.06.25 | ₩272,225 | ₩274,463 | ₩271,662 | ₩273,002 | +0.29% | 187.8만 |
|---|
| 2026.06.24 | ₩272,359 | ₩272,761 | ₩270,014 | ₩270,898 | -0.54% | 254.2만 |
|---|
| 2026.06.23 | ₩270,282 | ₩272,037 | ₩268,982 | ₩271,930 | +0.61% | 255.3만 |
|---|
| 2026.06.22 | ₩269,076 | ₩272,413 | ₩269,009 | ₩271,676 | +0.97% | 272.2만 |
|---|
| 2026.06.18 | ₩269,880 | ₩271,488 | ₩268,607 | ₩270,094 | +0.08% | 251.5만 |
|---|
| 2026.06.17 | ₩269,277 | ₩271,890 | ₩268,071 | ₩268,942 | -0.12% | 189.6만 |
|---|
| 2026.06.16 | ₩268,205 | ₩269,666 | ₩266,811 | ₩269,518 | +0.49% | 117.1만 |
|---|
| 2026.06.15 | ₩269,143 | ₩270,215 | ₩264,614 | ₩266,758 | -0.89% | 243.8만 |
|---|
| 2026.06.12 | ₩267,709 | ₩270,336 | ₩266,651 | ₩267,388 | -0.12% | 196.5만 |
|---|
| 2026.06.11 | ₩265,900 | ₩267,696 | ₩262,791 | ₩267,026 | +0.42% | 178.9만 |
|---|
| 2026.06.10 | ₩265,016 | ₩268,071 | ₩264,507 | ₩264,801 | -0.08% | 237만 |
|---|
| 2026.06.09 | ₩263,153 | ₩266,088 | ₩262,054 | ₩265,177 | +0.77% | 116.2만 |
|---|
| 2026.06.08 | ₩261,384 | ₩263,354 | ₩260,473 | ₩261,733 | +0.13% | 97.6만 |
|---|
| 2026.06.05 | ₩260,701 | ₩262,014 | ₩259,736 | ₩260,017 | -0.26% | 131.2만 |
|---|
| 2026.06.04 | ₩257,284 | ₩261,840 | ₩257,190 | ₩261,264 | +1.55% | 88.4만 |
|---|
| 2026.06.03 | ₩254,738 | ₩257,324 | ₩254,698 | ₩256,051 | +0.52% | 191.3만 |
|---|
| 2026.06.02 | ₩252,018 | ₩256,426 | ₩251,991 | ₩256,118 | +1.63% | 125.4만 |
|---|
| 2026.06.01 | ₩255,274 | ₩255,274 | ₩251,361 | ₩252,674 | -1.02% | 201.5만 |
|---|
| 2026.05.29 | ₩253,853 | ₩255,676 | ₩250,517 | ₩253,974 | +0.05% | 213.3만 |
|---|
| 2026.05.28 | ₩251,535 | ₩254,778 | ₩249,807 | ₩253,116 | +0.63% | 144.8만 |
|---|
| 2026.05.27 | ₩253,853 | ₩255,904 | ₩252,540 | ₩253,438 | -0.16% | 123.8만 |
|---|
| 2026.05.26 | ₩255,327 | ₩256,627 | ₩252,621 | ₩254,564 | -0.30% | 99.5만 |
|---|
| 2026.05.22 | ₩254,604 | ₩255,086 | ₩253,451 | ₩254,215 | -0.15% | 67.8만 |
|---|
| 2026.05.21 | ₩249,498 | ₩254,095 | ₩248,855 | ₩253,505 | +1.61% | 78.8만 |
|---|
| 2026.05.20 | ₩246,778 | ₩251,428 | ₩246,564 | ₩250,879 | +1.66% | 79.4만 |
|---|
| 2026.05.19 | ₩246,952 | ₩248,359 | ₩245,599 | ₩245,934 | -0.41% | 109만 |
|---|
| 2026.05.18 | ₩246,376 | ₩248,118 | ₩246,229 | ₩247,622 | +0.51% | 31.6만 |
|---|
| 2026.05.15 | ₩244,915 | ₩245,840 | ₩243,240 | ₩245,760 | +0.34% | 74.3만 |
|---|
| 2026.05.14 | ₩242,168 | ₩246,389 | ₩242,168 | ₩246,336 | +1.72% | 71.2만 |
|---|
| 2026.05.13 | ₩243,508 | ₩245,398 | ₩239,971 | ₩241,096 | -0.99% | 233.6만 |
|---|
| 2026.05.12 | ₩242,704 | ₩244,339 | ₩240,788 | ₩244,259 | +0.64% | 106.5만 |
|---|
| 2026.05.11 | ₩243,642 | ₩244,018 | ₩241,391 | ₩242,343 | -0.53% | 116.2만 |
|---|
| 2026.05.08 | ₩243,147 | ₩243,683 | ₩241,766 | ₩243,455 | +0.13% | 230.4만 |
|---|
| 2026.05.07 | ₩243,522 | ₩244,862 | ₩241,954 | ₩243,013 | -0.21% | 69.7만 |
|---|
| 2026.05.06 | ₩241,163 | ₩244,085 | ₩241,163 | ₩243,388 | +0.92% | 75만 |
|---|
| 2026.05.05 | ₩238,912 | ₩240,815 | ₩238,698 | ₩239,167 | +0.11% | 68.4만 |
|---|
| 2026.05.04 | ₩239,100 | ₩239,743 | ₩237,800 | ₩238,430 | -0.28% | 62.9만 |
|---|
| 2026.05.01 | ₩241,378 | ₩242,410 | ₩240,118 | ₩240,587 | -0.33% | 60.4만 |
|---|
| 2026.04.30 | ₩235,267 | ₩241,498 | ₩235,267 | ₩241,163 | +2.51% | 137.1만 |
|---|
| 2026.04.29 | ₩238,041 | ₩238,041 | ₩234,651 | ₩234,798 | -1.36% | 128.8만 |
|---|
| 2026.04.28 | ₩236,567 | ₩238,323 | ₩236,125 | ₩238,202 | +0.69% | 143.3만 |
|---|
| 2026.04.27 | ₩235,039 | ₩236,741 | ₩235,039 | ₩236,741 | +0.72% | 224.3만 |
|---|
| 2026.04.24 | ₩234,236 | ₩236,098 | ₩232,493 | ₩234,946 | +0.30% | 291.9만 |
|---|
| 2026.04.23 | ₩234,222 | ₩235,401 | ₩232,252 | ₩234,383 | +0.07% | 374.2만 |
|---|
| 2026.04.22 | ₩238,591 | ₩238,912 | ₩236,246 | ₩236,366 | -0.93% | 558.6만 |
|---|
| 2026.04.21 | ₩241,512 | ₩242,289 | ₩237,519 | ₩237,787 | -1.54% | 130.5만 |
|---|
| 2026.04.20 | ₩239,086 | ₩241,324 | ₩239,033 | ₩241,217 | +0.89% | 107만 |
|---|
| 2026.04.17 | ₩236,554 | ₩240,802 | ₩236,540 | ₩239,113 | +1.08% | 234.4만 |
|---|
| 2026.04.16 | ₩235,401 | ₩235,830 | ₩234,316 | ₩235,643 | +0.10% | 229.6만 |
|---|
| 2026.04.15 | ₩235,120 | ₩235,870 | ₩234,396 | ₩235,777 | +0.28% | 110.9만 |
|---|
| 2026.04.14 | ₩232,373 | ₩234,410 | ₩232,373 | ₩234,369 | +0.86% | 126.1만 |
|---|
| 2026.04.13 | ₩229,291 | ₩232,721 | ₩227,978 | ₩232,721 | +1.50% | 237.9만 |
|---|
| 2026.04.10 | ₩229,545 | ₩231,167 | ₩229,197 | ₩230,363 | +0.36% | 123.5만 |
|---|
| 2026.04.09 | ₩226,785 | ₩229,572 | ₩226,075 | ₩228,862 | +0.92% | 247.4만 |
|---|
| 2026.04.08 | ₩226,986 | ₩227,736 | ₩225,110 | ₩227,093 | +0.05% | 249.8만 |
|---|
| 2026.04.07 | ₩219,803 | ₩221,907 | ₩218,530 | ₩221,626 | +0.83% | 78.9만 |
|---|
| 2026.04.06 | ₩219,160 | ₩221,009 | ₩219,160 | ₩220,366 | +0.55% | 81.7만 |
|---|
| 2026.04.02 | ₩216,628 | ₩219,348 | ₩216,172 | ₩218,946 | +1.07% | 78.6만 |
|---|
| 2026.04.01 | ₩218,262 | ₩220,018 | ₩218,088 | ₩218,986 | +0.33% | 136.1만 |
|---|
| 2026.03.31 | ₩213,264 | ₩216,882 | ₩212,902 | ₩216,788 | +1.65% | 109.5만 |
|---|
| 2026.03.30 | ₩212,085 | ₩214,189 | ₩210,276 | ₩211,522 | -0.27% | 117.5만 |
|---|
| 2026.03.27 | ₩213,988 | ₩214,229 | ₩211,147 | ₩212,005 | -0.93% | 220.5만 |
|---|
| 2026.03.26 | ₩215,917 | ₩218,102 | ₩214,457 | ₩214,658 | -0.58% | 170.7만 |
|---|
| 2026.03.25 | ₩219,442 | ₩219,442 | ₩216,440 | ₩217,753 | -0.77% | 172만 |
|---|
| 2026.03.24 | ₩215,207 | ₩217,887 | ₩214,336 | ₩217,231 | +0.94% | 133.2만 |
|---|
| 2026.03.23 | ₩215,100 | ₩218,785 | ₩214,939 | ₩216,842 | +0.81% | 140.2만 |
|---|
| 2026.03.20 | ₩214,832 | ₩215,783 | ₩212,005 | ₩213,331 | -0.70% | 133만 |
|---|
| 2026.03.19 | ₩216,333 | ₩216,547 | ₩214,189 | ₩214,845 | -0.69% | 127.6만 |
|---|
| 2026.03.18 | ₩219,415 | ₩221,009 | ₩217,257 | ₩217,552 | -0.85% | 235.1만 |
|---|
| 2026.03.17 | ₩220,835 | ₩221,653 | ₩219,884 | ₩220,058 | -0.35% | 198.8만 |
|---|
| 2026.03.16 | ₩218,262 | ₩220,822 | ₩218,088 | ₩219,602 | +0.61% | 108.8만 |
|---|
| 2026.03.13 | ₩218,423 | ₩219,830 | ₩215,690 | ₩216,092 | -1.07% | 87.6만 |
|---|
| 2026.03.12 | ₩219,777 | ₩219,911 | ₩217,499 | ₩218,383 | -0.63% | 91.3만 |
|---|
| 2026.03.11 | ₩221,760 | ₩222,604 | ₩220,299 | ₩221,103 | -0.30% | 115.7만 |
|---|
| 2026.03.10 | ₩220,179 | ₩224,011 | ₩219,442 | ₩221,653 | +0.67% | 125.6만 |
|---|
| 2026.03.09 | ₩216,561 | ₩220,165 | ₩215,301 | ₩219,013 | +1.13% | 144.7만 |
|---|
| 2026.03.06 | ₩217,807 | ₩220,018 | ₩216,159 | ₩219,120 | +0.60% | 117.4만 |
|---|
| 2026.03.05 | ₩221,304 | ₩222,872 | ₩218,651 | ₩220,313 | -0.45% | 137.2만 |
|---|
| 2026.03.04 | ₩224,681 | ₩224,681 | ₩221,546 | ₩222,376 | -1.03% | 115만 |
|---|
| 2026.03.03 | ₩221,304 | ₩223,931 | ₩219,160 | ₩222,309 | +0.45% | 99.3만 |
|---|
| 2026.03.02 | ₩220,433 | ₩226,370 | ₩219,160 | ₩225,954 | +2.50% | 105.6만 |
|---|
| 2026.02.27 | ₩227,656 | ₩229,050 | ₩222,685 | ₩224,092 | -1.57% | 248.5만 |
|---|
| 2026.02.26 | ₩232,279 | ₩232,279 | ₩225,793 | ₩227,576 | -2.02% | 170.1만 |
|---|
| 2026.02.25 | ₩229,224 | ₩234,289 | ₩229,157 | ₩232,681 | +1.51% | 125.3만 |
|---|
| 2026.02.24 | ₩227,790 | ₩228,969 | ₩225,968 | ₩228,674 | +0.39% | 97.3만 |
|---|
| 2026.02.23 | ₩231,274 | ₩232,560 | ₩227,200 | ₩228,594 | -1.16% | 134.1만 |
|---|
| 2026.02.20 | ₩229,143 | ₩231,180 | ₩228,152 | ₩231,113 | +0.86% | 100.3만 |
|---|
| 2026.02.19 | ₩228,741 | ₩228,983 | ₩226,597 | ₩228,741 | 0.00% | 45.3만 |
|---|
| 2026.02.18 | ₩227,723 | ₩229,519 | ₩227,723 | ₩228,808 | +0.48% | 95.9만 |
|---|
| 2026.02.17 | ₩226,061 | ₩227,951 | ₩225,217 | ₩227,013 | +0.42% | 141.7만 |
|---|
| 2026.02.13 | ₩226,061 | ₩227,589 | ₩224,185 | ₩227,093 | +0.46% | 150.3만 |
|---|
| 2026.02.12 | ₩232,158 | ₩233,900 | ₩225,941 | ₩226,932 | -2.25% | 256.2만 |
|---|
| 2026.02.11 | ₩235,844 | ₩235,911 | ₩231,408 | ₩231,756 | -1.73% | 300.6만 |
|---|
| 2026.02.10 | ₩234,276 | ₩236,098 | ₩233,887 | ₩235,120 | +0.36% | 83.6만 |
|---|
| 2026.02.09 | ₩229,961 | ₩233,552 | ₩229,800 | ₩233,378 | +1.49% | 79.4만 |
|---|
| 2026.02.06 | ₩228,031 | ₩229,371 | ₩227,375 | ₩228,339 | +0.14% | 112.4만 |
|---|
| 2026.02.05 | ₩226,463 | ₩228,768 | ₩224,936 | ₩226,249 | -0.09% | 110.1만 |
|---|
| 2026.02.04 | ₩228,942 | ₩229,880 | ₩227,227 | ₩227,830 | -0.49% | 173.7만 |
|---|
| 2026.02.03 | ₩225,941 | ₩228,795 | ₩225,284 | ₩228,554 | +1.16% | 124.4만 |
|---|
| 2026.02.02 | ₩222,510 | ₩226,396 | ₩222,149 | ₩225,941 | +1.54% | 75.6만 |
|---|
| 2026.01.30 | ₩224,775 | ₩225,807 | ₩221,559 | ₩222,752 | -0.90% | 96.6만 |
|---|
| 2026.01.29 | ₩224,266 | ₩226,356 | ₩223,207 | ₩226,169 | +0.85% | 160.7만 |
|---|
| 2026.01.28 | ₩226,008 | ₩226,182 | ₩221,036 | ₩223,221 | -1.23% | 170.5만 |
|---|
| 2026.01.27 | ₩224,829 | ₩226,731 | ₩224,386 | ₩226,249 | +0.63% | 135.5만 |
|---|
| 2026.01.26 | ₩225,954 | ₩226,892 | ₩223,288 | ₩224,212 | -0.77% | 238.2만 |
|---|
| 2026.01.23 | ₩226,356 | ₩227,723 | ₩225,190 | ₩227,428 | +0.47% | 653.2만 |
|---|
| 2026.01.22 | ₩225,941 | ₩227,200 | ₩225,284 | ₩226,276 | +0.15% | 78만 |
|---|
| 2026.01.21 | ₩225,391 | ₩226,356 | ₩222,644 | ₩225,123 | -0.12% | 115만 |
|---|
| 2026.01.20 | ₩227,080 | ₩227,348 | ₩224,239 | ₩224,373 | -1.19% | 128.6만 |
|---|
| 2026.01.16 | ₩226,303 | ₩227,040 | ₩225,874 | ₩226,705 | +0.18% | 197.1만 |
|---|
| 2026.01.15 | ₩226,075 | ₩227,053 | ₩225,914 | ₩226,906 | +0.37% | 54만 |
|---|
| 2026.01.14 | ₩226,008 | ₩226,530 | ₩224,453 | ₩225,927 | -0.04% | 73.9만 |
|---|
| 2026.01.13 | ₩227,978 | ₩227,991 | ₩224,882 | ₩226,383 | -0.70% | 212.7만 |
|---|
| 2026.01.12 | ₩226,209 | ₩227,388 | ₩225,525 | ₩227,334 | +0.50% | 286.4만 |
|---|
| 2026.01.09 | ₩227,120 | ₩227,964 | ₩226,195 | ₩226,718 | -0.18% | 86만 |
|---|
| 2026.01.08 | ₩226,249 | ₩228,849 | ₩226,102 | ₩227,200 | +0.42% | 59.2만 |
|---|
| 2026.01.07 | ₩228,165 | ₩228,715 | ₩226,356 | ₩226,678 | -0.65% | 59.4만 |
|---|
| 2026.01.06 | ₩232,520 | ₩233,981 | ₩228,299 | ₩228,366 | -1.79% | 111.6만 |
|---|
| 2026.01.05 | ₩228,581 | ₩232,091 | ₩228,554 | ₩231,971 | +1.48% | 102.1만 |
|---|
| 2026.01.02 | ₩229,465 | ₩229,465 | ₩227,763 | ₩228,849 | -0.27% | 67.1만 |
|---|
| 2025.12.31 | ₩229,921 | ₩229,921 | ₩228,460 | ₩228,460 | -0.64% | 73만 |
|---|
| 2025.12.30 | ₩230,189 | ₩230,979 | ₩229,733 | ₩229,934 | -0.11% | 69.5만 |
|---|
| 2025.12.29 | ₩229,103 | ₩230,993 | ₩229,050 | ₩230,135 | +0.45% | 65.9만 |
|---|
| 2025.12.26 | ₩230,215 | ₩230,215 | ₩228,808 | ₩229,827 | -0.17% | 30.6만 |
|---|
| 2025.12.24 | ₩229,318 | ₩230,269 | ₩228,648 | ₩229,411 | +0.04% | 69.8만 |
|---|
| 2025.12.23 | ₩227,924 | ₩229,398 | ₩227,401 | ₩229,023 | +0.48% | 54.5만 |
|---|
| 2025.12.22 | ₩226,852 | ₩228,447 | ₩225,740 | ₩227,576 | +0.32% | 72.4만 |
|---|
| 2025.12.19 | ₩225,123 | ₩227,656 | ₩224,628 | ₩226,115 | +0.44% | 102.2만 |
|---|
| 2025.12.18 | ₩222,296 | ₩225,324 | ₩222,296 | ₩223,971 | +0.75% | 105만 |
|---|
| 2025.12.17 | ₩223,073 | ₩223,542 | ₩220,527 | ₩221,492 | -0.71% | 88.3만 |
|---|
| 2025.12.16 | ₩223,998 | ₩224,252 | ₩222,376 | ₩222,939 | -0.47% | 92.9만 |
|---|
| 2025.12.15 | ₩222,068 | ₩224,829 | ₩221,934 | ₩223,904 | +0.83% | 100.6만 |
|---|
| 2025.12.12 | ₩224,185 | ₩225,003 | ₩221,706 | ₩222,256 | -0.86% | 158.6만 |
|---|
| 2025.12.11 | ₩223,167 | ₩224,065 | ₩221,251 | ₩223,810 | +0.29% | 123.2만 |
|---|
| 2025.12.10 | ₩219,053 | ₩222,202 | ₩218,611 | ₩221,291 | +1.02% | 82.2만 |
|---|
| 2025.12.09 | ₩219,147 | ₩220,232 | ₩218,611 | ₩218,691 | -0.21% | 111만 |
|---|
| 2025.12.08 | ₩218,303 | ₩219,455 | ₩217,820 | ₩218,946 | +0.29% | 231.7만 |
|---|
| 2025.12.05 | ₩215,958 | ₩218,370 | ₩215,623 | ₩217,726 | +0.82% | 106.2만 |
|---|
| 2025.12.04 | ₩212,500 | ₩216,467 | ₩211,241 | ₩215,154 | +1.25% | 147.1만 |
|---|
| 2025.12.03 | ₩208,427 | ₩211,696 | ₩207,033 | ₩209,954 | +0.73% | 132.7만 |
|---|
| 2025.12.02 | ₩205,237 | ₩207,864 | ₩204,366 | ₩206,939 | +0.83% | 145.9만 |
|---|
| 2025.12.01 | ₩206,403 | ₩206,939 | ₩204,433 | ₩204,876 | -0.74% | 95.4만 |
|---|
| 2025.11.28 | ₩206,363 | ₩207,221 | ₩205,345 | ₩206,484 | +0.06% | 37.4만 |
|---|
| 2025.11.26 | ₩204,420 | ₩205,371 | ₩204,219 | ₩205,278 | +0.42% | 78.8만 |
|---|
| 2025.11.25 | ₩201,432 | ₩204,742 | ₩201,016 | ₩203,978 | +1.26% | 87.9만 |
|---|
| 2025.11.24 | ₩201,365 | ₩202,142 | ₩199,837 | ₩200,614 | -0.37% | 100.8만 |
|---|
| 2025.11.21 | ₩198,712 | ₩201,338 | ₩197,586 | ₩200,990 | +1.15% | 153.2만 |
|---|
| 2025.11.20 | ₩196,675 | ₩201,057 | ₩196,661 | ₩197,452 | +0.40% | 161.9만 |
|---|
| 2025.11.19 | ₩198,953 | ₩199,663 | ₩197,425 | ₩198,685 | -0.13% | 86.6만 |
|---|
| 2025.11.18 | ₩196,675 | ₩200,159 | ₩195,254 | ₩199,810 | +1.59% | 168.1만 |
|---|
| 2025.11.17 | ₩197,010 | ₩198,685 | ₩196,233 | ₩197,157 | +0.07% | 172.9만 |
|---|
| 2025.11.14 | ₩195,643 | ₩196,393 | ₩193,713 | ₩196,393 | +0.38% | 213.8만 |
|---|
| 2025.11.13 | ₩199,087 | ₩199,958 | ₩195,442 | ₩196,675 | -1.21% | 81만 |
|---|
| 2025.11.12 | ₩198,028 | ₩199,690 | ₩196,862 | ₩199,623 | +0.81% | 81.3만 |
|---|
| 2025.11.11 | ₩196,983 | ₩198,537 | ₩196,983 | ₩197,948 | +0.49% | 98.8만 |
|---|
| 2025.11.10 | ₩195,630 | ₩197,023 | ₩195,214 | ₩196,836 | +0.62% | 246.2만 |
|---|
| 2025.11.07 | ₩194,906 | ₩194,973 | ₩192,132 | ₩194,919 | +0.01% | 108.3만 |
|---|
| 2025.11.06 | ₩195,442 | ₩195,630 | ₩193,861 | ₩194,852 | -0.30% | 56.9만 |
|---|
| 2025.11.05 | ₩194,611 | ₩195,482 | ₩193,981 | ₩195,187 | +0.30% | 82.3만 |
|---|
| 2025.11.04 | ₩195,723 | ₩196,822 | ₩194,745 | ₩195,335 | -0.20% | 96.6만 |
|---|
| 2025.11.03 | ₩195,790 | ₩197,975 | ₩195,241 | ₩197,532 | +0.89% | 63.3만 |
|---|
| 2025.10.31 | ₩194,933 | ₩196,661 | ₩194,397 | ₩196,313 | +0.71% | 74.4만 |
|---|
| 2025.10.30 | ₩196,273 | ₩197,144 | ₩194,785 | ₩195,509 | -0.39% | 123.5만 |
|---|
| 2025.10.29 | ₩199,730 | ₩199,998 | ₩196,139 | ₩196,568 | -1.58% | 61.3만 |
|---|
| 2025.10.28 | ₩198,805 | ₩200,253 | ₩197,814 | ₩199,730 | +0.47% | 107.6만 |
|---|
| 2025.10.27 | ₩196,889 | ₩198,738 | ₩195,643 | ₩198,631 | +0.88% | 184.2만 |
|---|
| 2025.10.24 | ₩197,774 | ₩198,537 | ₩197,331 | ₩198,028 | +0.13% | 387.7만 |
|---|
| 2025.10.23 | ₩196,889 | ₩197,975 | ₩196,648 | ₩197,613 | +0.37% | 55.9만 |
|---|
| 2025.10.22 | ₩196,447 | ₩197,211 | ₩196,125 | ₩196,715 | +0.14% | 53.5만 |
|---|
| 2025.10.21 | ₩197,238 | ₩197,707 | ₩196,313 | ₩196,447 | -0.40% | 213만 |
|---|
| 2025.10.20 | ₩195,067 | ₩197,479 | ₩195,067 | ₩196,903 | +0.94% | 128.9만 |
|---|
| 2025.10.17 | ₩193,753 | ₩195,777 | ₩193,351 | ₩195,362 | +0.83% | 140.2만 |
|---|
| 2025.10.16 | ₩196,715 | ₩197,385 | ₩193,887 | ₩194,718 | -1.01% | 135.8만 |
|---|
| 2025.10.15 | ₩195,228 | ₩196,903 | ₩195,067 | ₩196,688 | +0.75% | 115.2만 |
|---|
| 2025.10.14 | ₩192,588 | ₩195,308 | ₩191,797 | ₩194,893 | +1.20% | 69만 |
|---|
| 2025.10.13 | ₩193,512 | ₩194,196 | ₩192,923 | ₩193,740 | +0.12% | 50.8만 |
|---|
| 2025.10.10 | ₩195,630 | ₩196,032 | ₩192,320 | ₩192,480 | -1.61% | 121.6만 |
|---|