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 | ₩255,242 | ₩257,710 | ₩254,290 | ₩257,347 | +0.82% | 95만 |
| 2026.10.08 | ₩254,786 | ₩256,918 | ₩253,164 | ₩255,537 | +0.29% | 122만 |
| 2026.10.07 | ₩260,606 | ₩260,928 | ₩256,248 | ₩256,422 | -1.61% | 77.6만 |
| 2026.10.06 | ₩262,685 | ₩264,347 | ₩262,027 | ₩263,301 | +0.23% | 78만 |
| 2026.10.05 | ₩262,255 | ₩262,711 | ₩260,512 | ₩261,049 | -0.46% | 130.5만 |
| 2026.10.02 | ₩262,497 | ₩263,570 | ₩260,941 | ₩262,390 | -0.04% | 180.1만 |
| 2026.10.01 | ₩261,960 | ₩262,698 | ₩256,650 | ₩261,974 | +0.01% | 140.1만 |
| 2026.09.30 | ₩267,458 | ₩267,955 | ₩263,087 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩263,623 |
| -1.43% |
| 99.5만 |
| 2026.09.29 | ₩268,746 | ₩269,242 | ₩266,842 | ₩267,928 | -0.30% | 85.4만 |
|---|
| 2026.09.28 | ₩270,395 | ₩271,736 | ₩268,960 | ₩269,470 | -0.34% | 78.7만 |
|---|
| 2026.09.25 | ₩269,108 | ₩271,294 | ₩268,478 | ₩270,851 | +0.65% | 87.7만 |
|---|
| 2026.09.24 | ₩266,412 | ₩268,370 | ₩265,608 | ₩267,526 | +0.42% | 88.2만 |
|---|
| 2026.09.23 | ₩272,071 | ₩273,024 | ₩267,351 | ₩267,458 | -1.70% | 129.5만 |
|---|
| 2026.09.22 | ₩276,215 | ₩277,127 | ₩271,522 | ₩273,332 | -1.04% | 116.6만 |
|---|
| 2026.09.21 | ₩274,177 | ₩276,805 | ₩273,895 | ₩276,497 | +0.85% | 167.3만 |
|---|
| 2026.09.18 | ₩271,589 | ₩273,211 | ₩270,140 | ₩272,621 | +0.38% | 146만 |
|---|
| 2026.09.17 | ₩273,573 | ₩274,887 | ₩271,616 | ₩272,983 | -0.22% | 81만 |
|---|
| 2026.09.16 | ₩273,868 | ₩275,545 | ₩269,121 | ₩271,267 | -0.95% | 108.9만 |
|---|
| 2026.09.15 | ₩274,901 | ₩274,901 | ₩271,066 | ₩273,868 | -0.38% | 67.6만 |
|---|
| 2026.09.14 | ₩274,887 | ₩276,751 | ₩273,681 | ₩275,115 | +0.08% | 86.6만 |
|---|
| 2026.09.11 | ₩278,615 | ₩278,924 | ₩273,868 | ₩276,108 | -0.90% | 82.3만 |
|---|
| 2026.09.10 | ₩277,435 | ₩278,227 | ₩275,022 | ₩276,215 | -0.44% | 74.1만 |
|---|
| 2026.09.09 | ₩278,508 | ₩278,924 | ₩276,081 | ₩277,328 | -0.42% | 49.7만 |
|---|
| 2026.09.08 | ₩281,713 | ₩282,652 | ₩279,997 | ₩280,265 | -0.51% | 74.9만 |
|---|
| 2026.09.04 | ₩283,564 | ₩284,261 | ₩281,753 | ₩282,397 | -0.41% | 56만 |
|---|
| 2026.09.03 | ₩280,265 | ₩284,784 | ₩279,876 | ₩284,382 | +1.47% | 103.3만 |
|---|
| 2026.09.02 | ₩273,426 | ₩278,951 | ₩272,863 | ₩278,736 | +1.94% | 101만 |
|---|
| 2026.09.01 | ₩273,265 | ₩274,606 | ₩270,543 | ₩272,863 | -0.15% | 148.4만 |
|---|
| 2026.08.31 | ₩274,432 | ₩276,121 | ₩272,621 | ₩273,761 | -0.24% | 157.8만 |
|---|
| 2026.08.28 | ₩275,571 | ₩276,778 | ₩272,956 | ₩273,868 | -0.62% | 97만 |
|---|
| 2026.08.27 | ₩277,341 | ₩278,535 | ₩270,610 | ₩274,284 | -1.10% | 172.5만 |
|---|
| 2026.08.26 | ₩277,516 | ₩279,594 | ₩276,751 | ₩277,864 | +0.13% | 133.3만 |
|---|
| 2026.08.25 | ₩274,230 | ₩278,481 | ₩272,903 | ₩277,704 | +1.27% | 177.8만 |
|---|
| 2026.08.24 | ₩272,688 | ₩276,175 | ₩269,349 | ₩273,587 | +0.33% | 179.4만 |
|---|
| 2026.08.21 | ₩276,604 | ₩278,656 | ₩274,338 | ₩275,209 | -0.50% | 153.8만 |
|---|
| 2026.08.20 | ₩276,859 | ₩278,454 | ₩273,667 | ₩275,183 | -0.61% | 103.8만 |
|---|
| 2026.08.19 | ₩287,613 | ₩287,707 | ₩277,878 | ₩278,414 | -3.20% | 267.6만 |
|---|
| 2026.08.18 | ₩289,692 | ₩289,746 | ₩282,759 | ₩285,615 | -1.41% | 97.7만 |
|---|
| 2026.08.17 | ₩290,376 | ₩292,481 | ₩289,772 | ₩289,906 | -0.16% | 58.6만 |
|---|
| 2026.08.14 | ₩289,156 | ₩290,590 | ₩288,351 | ₩290,403 | +0.43% | 119.3만 |
|---|
| 2026.08.13 | ₩286,353 | ₩289,263 | ₩286,353 | ₩288,311 | +0.68% | 184.4만 |
|---|
| 2026.08.12 | ₩282,866 | ₩286,353 | ₩281,981 | ₩286,272 | +1.20% | 172.1만 |
|---|
| 2026.08.11 | ₩283,832 | ₩285,629 | ₩281,954 | ₩281,954 | -0.66% | 126.2만 |
|---|
| 2026.08.10 | ₩282,169 | ₩285,776 | ₩282,169 | ₩282,665 | +0.18% | 67.9만 |
|---|
| 2026.08.07 | ₩284,543 | ₩285,200 | ₩281,512 | ₩283,054 | -0.52% | 69.1만 |
|---|
| 2026.08.06 | ₩284,180 | ₩285,159 | ₩281,673 | ₩283,550 | -0.22% | 166.7만 |
|---|
| 2026.08.05 | ₩279,581 | ₩284,690 | ₩278,964 | ₩283,309 | +1.33% | 94.5만 |
|---|
| 2026.08.04 | ₩282,558 | ₩282,813 | ₩279,621 | ₩279,648 | -1.03% | 159.7만 |
|---|
| 2026.08.03 | ₩282,330 | ₩282,853 | ₩280,144 | ₩282,236 | -0.03% | 94.1만 |
|---|
| 2026.07.31 | ₩282,062 | ₩283,148 | ₩280,493 | ₩280,949 | -0.39% | 142.8만 |
|---|
| 2026.07.30 | ₩279,702 | ₩282,558 | ₩279,179 | ₩281,767 | +0.74% | 89.9만 |
|---|
| 2026.07.29 | ₩284,180 | ₩284,180 | ₩276,108 | ₩276,845 | -2.58% | 158.9만 |
|---|
| 2026.07.28 | ₩280,386 | ₩285,200 | ₩278,401 | ₩284,797 | +1.57% | 108.3만 |
|---|
| 2026.07.27 | ₩279,272 | ₩281,338 | ₩278,267 | ₩280,949 | +0.60% | 113.9만 |
|---|
| 2026.07.24 | ₩280,198 | ₩281,807 | ₩279,004 | ₩280,386 | +0.07% | 309.3만 |
|---|
| 2026.07.23 | ₩281,297 | ₩281,351 | ₩277,771 | ₩279,541 | -0.62% | 120만 |
|---|
| 2026.07.22 | ₩283,255 | ₩284,998 | ₩281,780 | ₩283,550 | +0.10% | 143.3만 |
|---|
| 2026.07.21 | ₩282,799 | ₩283,698 | ₩280,801 | ₩282,786 | -0.00% | 170.6만 |
|---|
| 2026.07.20 | ₩289,316 | ₩289,518 | ₩281,995 | ₩282,102 | -2.49% | 180.9만 |
|---|
| 2026.07.17 | ₩288,029 | ₩291,690 | ₩286,339 | ₩288,887 | +0.30% | 121.2만 |
|---|
| 2026.07.16 | ₩292,334 | ₩293,098 | ₩288,807 | ₩289,746 | -0.89% | 156.6만 |
|---|
| 2026.07.15 | ₩287,493 | ₩292,159 | ₩287,439 | ₩292,159 | +1.62% | 153.1만 |
|---|
| 2026.07.14 | ₩283,738 | ₩287,613 | ₩283,684 | ₩287,023 | +1.16% | 164.4만 |
|---|
| 2026.07.13 | ₩283,483 | ₩284,771 | ₩280,426 | ₩282,531 | -0.34% | 165.7만 |
|---|
| 2026.07.10 | ₩280,774 | ₩283,470 | ₩279,836 | ₩283,067 | +0.82% | 84.8만 |
|---|
| 2026.07.09 | ₩277,167 | ₩280,278 | ₩276,805 | ₩279,675 | +0.90% | 89.8만 |
|---|
| 2026.07.08 | ₩280,023 | ₩280,386 | ₩274,217 | ₩275,933 | -1.46% | 139.3만 |
|---|
| 2026.07.07 | ₩279,018 | ₩281,123 | ₩278,092 | ₩280,359 | +0.48% | 141만 |
|---|
| 2026.07.06 | ₩274,673 | ₩278,991 | ₩274,499 | ₩278,991 | +1.57% | 146.1만 |
|---|
| 2026.07.02 | ₩280,734 | ₩280,734 | ₩272,930 | ₩274,619 | -2.18% | 280.3만 |
|---|
| 2026.07.01 | ₩276,912 | ₩280,761 | ₩275,853 | ₩279,340 | +0.88% | 75.3만 |
|---|
| 2026.06.30 | ₩275,236 | ₩277,878 | ₩274,499 | ₩277,543 | +0.84% | 215.2만 |
|---|
| 2026.06.29 | ₩272,179 | ₩274,874 | ₩271,870 | ₩274,619 | +0.90% | 126.8만 |
|---|
| 2026.06.26 | ₩273,386 | ₩273,895 | ₩270,301 | ₩272,018 | -0.50% | 263.3만 |
|---|
| 2026.06.25 | ₩272,420 | ₩274,660 | ₩271,857 | ₩273,198 | +0.29% | 187.8만 |
|---|
| 2026.06.24 | ₩272,554 | ₩272,956 | ₩270,207 | ₩271,093 | -0.54% | 254.2만 |
|---|
| 2026.06.23 | ₩270,476 | ₩272,232 | ₩269,175 | ₩272,125 | +0.61% | 255.3만 |
|---|
| 2026.06.22 | ₩269,269 | ₩272,608 | ₩269,202 | ₩271,870 | +0.97% | 272.2만 |
|---|
| 2026.06.18 | ₩270,073 | ₩271,683 | ₩268,799 | ₩270,288 | +0.08% | 251.5만 |
|---|
| 2026.06.17 | ₩269,470 | ₩272,085 | ₩268,263 | ₩269,135 | -0.12% | 189.6만 |
|---|
| 2026.06.16 | ₩268,397 | ₩269,859 | ₩267,003 | ₩269,711 | +0.49% | 117.1만 |
|---|
| 2026.06.15 | ₩269,336 | ₩270,409 | ₩264,803 | ₩266,949 | -0.89% | 243.8만 |
|---|
| 2026.06.12 | ₩267,901 | ₩270,529 | ₩266,842 | ₩267,579 | -0.12% | 196.5만 |
|---|
| 2026.06.11 | ₩266,091 | ₩267,888 | ₩262,980 | ₩267,217 | +0.42% | 178.9만 |
|---|
| 2026.06.10 | ₩265,206 | ₩268,263 | ₩264,696 | ₩264,991 | -0.08% | 237만 |
|---|
| 2026.06.09 | ₩263,342 | ₩266,278 | ₩262,242 | ₩265,367 | +0.77% | 116.2만 |
|---|
| 2026.06.08 | ₩261,572 | ₩263,543 | ₩260,660 | ₩261,920 | +0.13% | 97.6만 |
|---|
| 2026.06.05 | ₩260,888 | ₩262,202 | ₩259,922 | ₩260,204 | -0.26% | 131.2만 |
|---|
| 2026.06.04 | ₩257,468 | ₩262,027 | ₩257,374 | ₩261,451 | +1.55% | 88.4만 |
|---|
| 2026.06.03 | ₩254,920 | ₩257,508 | ₩254,880 | ₩256,234 | +0.52% | 191.3만 |
|---|
| 2026.06.02 | ₩252,198 | ₩256,610 | ₩252,171 | ₩256,302 | +1.63% | 125.4만 |
|---|
| 2026.06.01 | ₩255,457 | ₩255,457 | ₩251,541 | ₩252,855 | -1.02% | 201.5만 |
|---|
| 2026.05.29 | ₩254,035 | ₩255,859 | ₩250,696 | ₩254,156 | +0.05% | 213.3만 |
|---|
| 2026.05.28 | ₩251,715 | ₩254,961 | ₩249,985 | ₩253,298 | +0.63% | 144.8만 |
|---|
| 2026.05.27 | ₩254,035 | ₩256,087 | ₩252,721 | ₩253,620 | -0.16% | 123.8만 |
|---|
| 2026.05.26 | ₩255,510 | ₩256,811 | ₩252,802 | ₩254,746 | -0.30% | 99.5만 |
|---|
| 2026.05.22 | ₩254,786 | ₩255,269 | ₩253,633 | ₩254,397 | -0.15% | 67.8만 |
|---|
| 2026.05.21 | ₩249,677 | ₩254,277 | ₩249,033 | ₩253,687 | +1.61% | 78.8만 |
|---|
| 2026.05.20 | ₩246,955 | ₩251,608 | ₩246,740 | ₩251,058 | +1.66% | 79.4만 |
|---|
| 2026.05.19 | ₩247,129 | ₩248,537 | ₩245,775 | ₩246,110 | -0.41% | 109만 |
|---|
| 2026.05.18 | ₩246,553 | ₩248,296 | ₩246,405 | ₩247,800 | +0.51% | 31.6만 |
|---|
| 2026.05.15 | ₩245,091 | ₩246,016 | ₩243,415 | ₩245,936 | +0.34% | 74.3만 |
|---|
| 2026.05.14 | ₩242,342 | ₩246,566 | ₩242,342 | ₩246,512 | +1.72% | 71.2만 |
|---|
| 2026.05.13 | ₩243,683 | ₩245,574 | ₩240,143 | ₩241,269 | -0.99% | 233.6만 |
|---|
| 2026.05.12 | ₩242,878 | ₩244,514 | ₩240,961 | ₩244,434 | +0.64% | 106.5만 |
|---|
| 2026.05.11 | ₩243,817 | ₩244,192 | ₩241,564 | ₩242,516 | -0.53% | 116.2만 |
|---|
| 2026.05.08 | ₩243,321 | ₩243,857 | ₩241,940 | ₩243,629 | +0.13% | 230.4만 |
|---|
| 2026.05.07 | ₩243,696 | ₩245,037 | ₩242,127 | ₩243,187 | -0.21% | 69.7만 |
|---|
| 2026.05.06 | ₩241,336 | ₩244,259 | ₩241,336 | ₩243,562 | +0.92% | 75만 |
|---|
| 2026.05.05 | ₩239,083 | ₩240,988 | ₩238,869 | ₩239,338 | +0.11% | 68.4만 |
|---|
| 2026.05.04 | ₩239,271 | ₩239,915 | ₩237,970 | ₩238,601 | -0.28% | 62.9만 |
|---|
| 2026.05.01 | ₩241,551 | ₩242,583 | ₩240,290 | ₩240,760 | -0.33% | 60.4만 |
|---|
| 2026.04.30 | ₩235,436 | ₩241,671 | ₩235,436 | ₩241,336 | +2.51% | 137.1만 |
|---|
| 2026.04.29 | ₩238,212 | ₩238,212 | ₩234,819 | ₩234,967 | -1.36% | 128.8만 |
|---|
| 2026.04.28 | ₩236,737 | ₩238,493 | ₩236,294 | ₩238,373 | +0.69% | 143.3만 |
|---|
| 2026.04.27 | ₩235,208 | ₩236,911 | ₩235,208 | ₩236,911 | +0.72% | 224.3만 |
|---|
| 2026.04.24 | ₩234,403 | ₩236,267 | ₩232,660 | ₩235,114 | +0.30% | 291.9만 |
|---|
| 2026.04.23 | ₩234,390 | ₩235,570 | ₩232,419 | ₩234,551 | +0.07% | 374.2만 |
|---|
| 2026.04.22 | ₩238,761 | ₩239,083 | ₩236,415 | ₩236,535 | -0.93% | 558.6만 |
|---|
| 2026.04.21 | ₩241,685 | ₩242,463 | ₩237,689 | ₩237,957 | -1.54% | 130.5만 |
|---|
| 2026.04.20 | ₩239,258 | ₩241,497 | ₩239,204 | ₩241,390 | +0.89% | 107만 |
|---|
| 2026.04.17 | ₩236,723 | ₩240,974 | ₩236,710 | ₩239,284 | +1.08% | 234.4만 |
|---|
| 2026.04.16 | ₩235,570 | ₩235,999 | ₩234,484 | ₩235,811 | +0.10% | 229.6만 |
|---|
| 2026.04.15 | ₩235,288 | ₩236,039 | ₩234,564 | ₩235,945 | +0.28% | 110.9만 |
|---|
| 2026.04.14 | ₩232,539 | ₩234,578 | ₩232,539 | ₩234,537 | +0.86% | 126.1만 |
|---|
| 2026.04.13 | ₩229,455 | ₩232,888 | ₩228,141 | ₩232,888 | +1.50% | 237.9만 |
|---|
| 2026.04.10 | ₩229,710 | ₩231,332 | ₩229,361 | ₩230,528 | +0.36% | 123.5만 |
|---|
| 2026.04.09 | ₩226,947 | ₩229,737 | ₩226,237 | ₩229,026 | +0.92% | 247.4만 |
|---|
| 2026.04.08 | ₩227,149 | ₩227,900 | ₩225,271 | ₩227,256 | +0.05% | 249.8만 |
|---|
| 2026.04.07 | ₩219,961 | ₩222,066 | ₩218,687 | ₩221,785 | +0.83% | 78.9만 |
|---|
| 2026.04.06 | ₩219,317 | ₩221,168 | ₩219,317 | ₩220,524 | +0.55% | 81.7만 |
|---|
| 2026.04.02 | ₩216,783 | ₩219,505 | ₩216,327 | ₩219,103 | +1.07% | 78.6만 |
|---|
| 2026.04.01 | ₩218,419 | ₩220,176 | ₩218,244 | ₩219,143 | +0.33% | 136.1만 |
|---|
| 2026.03.31 | ₩213,417 | ₩217,038 | ₩213,055 | ₩216,944 | +1.65% | 109.5만 |
|---|
| 2026.03.30 | ₩212,237 | ₩214,342 | ₩210,427 | ₩211,674 | -0.27% | 117.5만 |
|---|
| 2026.03.27 | ₩214,141 | ₩214,382 | ₩211,298 | ₩212,156 | -0.93% | 220.5만 |
|---|
| 2026.03.26 | ₩216,072 | ₩218,258 | ₩214,610 | ₩214,812 | -0.58% | 170.7만 |
|---|
| 2026.03.25 | ₩219,599 | ₩219,599 | ₩216,595 | ₩217,909 | -0.77% | 172만 |
|---|
| 2026.03.24 | ₩215,361 | ₩218,043 | ₩214,490 | ₩217,386 | +0.94% | 133.2만 |
|---|
| 2026.03.23 | ₩215,254 | ₩218,942 | ₩215,093 | ₩216,997 | +0.81% | 140.2만 |
|---|
| 2026.03.20 | ₩214,986 | ₩215,938 | ₩212,156 | ₩213,484 | -0.70% | 133만 |
|---|
| 2026.03.19 | ₩216,488 | ₩216,702 | ₩214,342 | ₩214,999 | -0.69% | 127.6만 |
|---|
| 2026.03.18 | ₩219,572 | ₩221,168 | ₩217,413 | ₩217,708 | -0.85% | 235.1만 |
|---|
| 2026.03.17 | ₩220,994 | ₩221,812 | ₩220,041 | ₩220,216 | -0.35% | 198.8만 |
|---|
| 2026.03.16 | ₩218,419 | ₩220,980 | ₩218,244 | ₩219,760 | +0.61% | 108.8만 |
|---|
| 2026.03.13 | ₩218,580 | ₩219,988 | ₩215,844 | ₩216,246 | -1.07% | 87.6만 |
|---|
| 2026.03.12 | ₩219,934 | ₩220,068 | ₩217,654 | ₩218,540 | -0.63% | 91.3만 |
|---|
| 2026.03.11 | ₩221,919 | ₩222,764 | ₩220,457 | ₩221,262 | -0.30% | 115.7만 |
|---|
| 2026.03.10 | ₩220,336 | ₩224,172 | ₩219,599 | ₩221,812 | +0.67% | 125.6만 |
|---|
| 2026.03.09 | ₩216,716 | ₩220,323 | ₩215,455 | ₩219,170 | +1.13% | 144.7만 |
|---|
| 2026.03.06 | ₩217,963 | ₩220,176 | ₩216,313 | ₩219,277 | +0.60% | 117.4만 |
|---|
| 2026.03.05 | ₩221,463 | ₩223,032 | ₩218,808 | ₩220,471 | -0.45% | 137.2만 |
|---|
| 2026.03.04 | ₩224,842 | ₩224,842 | ₩221,704 | ₩222,536 | -1.03% | 115만 |
|---|
| 2026.03.03 | ₩221,463 | ₩224,091 | ₩219,317 | ₩222,469 | +0.45% | 99.3만 |
|---|
| 2026.03.02 | ₩220,591 | ₩226,532 | ₩219,317 | ₩226,116 | +2.50% | 105.6만 |
|---|
| 2026.02.27 | ₩227,819 | ₩229,214 | ₩222,844 | ₩224,252 | -1.57% | 248.5만 |
|---|
| 2026.02.26 | ₩232,445 | ₩232,445 | ₩225,955 | ₩227,739 | -2.02% | 170.1만 |
|---|
| 2026.02.25 | ₩229,388 | ₩234,457 | ₩229,321 | ₩232,848 | +1.51% | 125.3만 |
|---|
| 2026.02.24 | ₩227,953 | ₩229,133 | ₩226,129 | ₩228,838 | +0.39% | 97.3만 |
|---|
| 2026.02.23 | ₩231,440 | ₩232,727 | ₩227,363 | ₩228,758 | -1.16% | 134.1만 |
|---|
| 2026.02.20 | ₩229,308 | ₩231,346 | ₩228,315 | ₩231,279 | +0.86% | 100.3만 |
|---|
| 2026.02.19 | ₩228,905 | ₩229,147 | ₩226,760 | ₩228,905 | 0.00% | 45.3만 |
|---|
| 2026.02.18 | ₩227,886 | ₩229,683 | ₩227,886 | ₩228,972 | +0.48% | 95.9만 |
|---|
| 2026.02.17 | ₩226,223 | ₩228,114 | ₩225,379 | ₩227,175 | +0.42% | 141.7만 |
|---|
| 2026.02.13 | ₩226,223 | ₩227,752 | ₩224,346 | ₩227,256 | +0.46% | 150.3만 |
|---|
| 2026.02.12 | ₩232,325 | ₩234,068 | ₩226,103 | ₩227,095 | -2.25% | 256.2만 |
|---|
| 2026.02.11 | ₩236,012 | ₩236,080 | ₩231,574 | ₩231,922 | -1.73% | 300.6만 |
|---|
| 2026.02.10 | ₩234,444 | ₩236,267 | ₩234,055 | ₩235,288 | +0.36% | 83.6만 |
|---|
| 2026.02.09 | ₩230,126 | ₩233,719 | ₩229,965 | ₩233,545 | +1.49% | 79.4만 |
|---|
| 2026.02.06 | ₩228,195 | ₩229,536 | ₩227,537 | ₩228,503 | +0.14% | 112.4만 |
|---|
| 2026.02.05 | ₩226,626 | ₩228,932 | ₩225,097 | ₩226,411 | -0.09% | 110.1만 |
|---|
| 2026.02.04 | ₩229,106 | ₩230,045 | ₩227,390 | ₩227,993 | -0.49% | 173.7만 |
|---|
| 2026.02.03 | ₩226,103 | ₩228,959 | ₩225,446 | ₩228,718 | +1.16% | 124.4만 |
|---|
| 2026.02.02 | ₩222,670 | ₩226,559 | ₩222,308 | ₩226,103 | +1.54% | 75.6만 |
|---|
| 2026.01.30 | ₩224,936 | ₩225,969 | ₩221,718 | ₩222,911 | -0.90% | 96.6만 |
|---|
| 2026.01.29 | ₩224,426 | ₩226,518 | ₩223,367 | ₩226,331 | +0.85% | 160.7만 |
|---|
| 2026.01.28 | ₩226,170 | ₩226,344 | ₩221,195 | ₩223,380 | -1.23% | 170.5만 |
|---|
| 2026.01.27 | ₩224,990 | ₩226,894 | ₩224,547 | ₩226,411 | +0.63% | 135.5만 |
|---|
| 2026.01.26 | ₩226,116 | ₩227,055 | ₩223,448 | ₩224,373 | -0.77% | 238.2만 |
|---|
| 2026.01.23 | ₩226,518 | ₩227,886 | ₩225,352 | ₩227,591 | +0.47% | 653.2만 |
|---|
| 2026.01.22 | ₩226,103 | ₩227,363 | ₩225,446 | ₩226,438 | +0.15% | 78만 |
|---|
| 2026.01.21 | ₩225,553 | ₩226,518 | ₩222,804 | ₩225,285 | -0.12% | 115만 |
|---|
| 2026.01.20 | ₩227,242 | ₩227,511 | ₩224,400 | ₩224,534 | -1.19% | 128.6만 |
|---|
| 2026.01.16 | ₩226,465 | ₩227,202 | ₩226,036 | ₩226,867 | +0.18% | 197.1만 |
|---|
| 2026.01.15 | ₩226,237 | ₩227,216 | ₩226,076 | ₩227,068 | +0.37% | 54만 |
|---|
| 2026.01.14 | ₩226,170 | ₩226,693 | ₩224,614 | ₩226,089 | -0.04% | 73.9만 |
|---|
| 2026.01.13 | ₩228,141 | ₩228,154 | ₩225,043 | ₩226,545 | -0.70% | 212.7만 |
|---|
| 2026.01.12 | ₩226,371 | ₩227,551 | ₩225,687 | ₩227,497 | +0.50% | 286.4만 |
|---|
| 2026.01.09 | ₩227,283 | ₩228,128 | ₩226,357 | ₩226,880 | -0.18% | 86만 |
|---|
| 2026.01.08 | ₩226,411 | ₩229,013 | ₩226,264 | ₩227,363 | +0.42% | 59.2만 |
|---|
| 2026.01.07 | ₩228,329 | ₩228,878 | ₩226,518 | ₩226,840 | -0.65% | 59.4만 |
|---|
| 2026.01.06 | ₩232,687 | ₩234,149 | ₩228,463 | ₩228,530 | -1.79% | 111.6만 |
|---|
| 2026.01.05 | ₩228,744 | ₩232,258 | ₩228,718 | ₩232,137 | +1.48% | 102.1만 |
|---|
| 2026.01.02 | ₩229,629 | ₩229,629 | ₩227,926 | ₩229,013 | -0.27% | 67.1만 |
|---|
| 2025.12.31 | ₩230,085 | ₩230,085 | ₩228,624 | ₩228,624 | -0.64% | 73만 |
|---|
| 2025.12.30 | ₩230,354 | ₩231,145 | ₩229,898 | ₩230,099 | -0.11% | 69.5만 |
|---|
| 2025.12.29 | ₩229,267 | ₩231,158 | ₩229,214 | ₩230,300 | +0.45% | 65.9만 |
|---|
| 2025.12.26 | ₩230,380 | ₩230,380 | ₩228,972 | ₩229,991 | -0.17% | 30.6만 |
|---|
| 2025.12.24 | ₩229,482 | ₩230,434 | ₩228,811 | ₩229,576 | +0.04% | 69.8만 |
|---|
| 2025.12.23 | ₩228,087 | ₩229,562 | ₩227,564 | ₩229,187 | +0.48% | 54.5만 |
|---|
| 2025.12.22 | ₩227,014 | ₩228,610 | ₩225,901 | ₩227,739 | +0.32% | 72.4만 |
|---|
| 2025.12.19 | ₩225,285 | ₩227,819 | ₩224,788 | ₩226,277 | +0.44% | 102.2만 |
|---|
| 2025.12.18 | ₩222,455 | ₩225,486 | ₩222,455 | ₩224,131 | +0.75% | 105만 |
|---|
| 2025.12.17 | ₩223,233 | ₩223,702 | ₩220,685 | ₩221,651 | -0.71% | 88.3만 |
|---|
| 2025.12.16 | ₩224,158 | ₩224,413 | ₩222,536 | ₩223,099 | -0.47% | 92.9만 |
|---|
| 2025.12.15 | ₩222,227 | ₩224,990 | ₩222,093 | ₩224,064 | +0.83% | 100.6만 |
|---|
| 2025.12.12 | ₩224,346 | ₩225,164 | ₩221,865 | ₩222,415 | -0.86% | 158.6만 |
|---|
| 2025.12.11 | ₩223,327 | ₩224,225 | ₩221,409 | ₩223,970 | +0.29% | 123.2만 |
|---|
| 2025.12.10 | ₩219,210 | ₩222,361 | ₩218,767 | ₩221,449 | +1.02% | 82.2만 |
|---|
| 2025.12.09 | ₩219,304 | ₩220,390 | ₩218,767 | ₩218,848 | -0.21% | 111만 |
|---|
| 2025.12.08 | ₩218,459 | ₩219,612 | ₩217,976 | ₩219,103 | +0.29% | 231.7만 |
|---|
| 2025.12.05 | ₩216,112 | ₩218,526 | ₩215,777 | ₩217,882 | +0.82% | 106.2만 |
|---|
| 2025.12.04 | ₩212,653 | ₩216,622 | ₩211,392 | ₩215,308 | +1.25% | 147.1만 |
|---|
| 2025.12.03 | ₩208,576 | ₩211,848 | ₩207,181 | ₩210,105 | +0.73% | 132.7만 |
|---|
| 2025.12.02 | ₩205,385 | ₩208,013 | ₩204,513 | ₩207,088 | +0.83% | 145.9만 |
|---|
| 2025.12.01 | ₩206,551 | ₩207,088 | ₩204,580 | ₩205,022 | -0.74% | 95.4만 |
|---|
| 2025.11.28 | ₩206,511 | ₩207,369 | ₩205,492 | ₩206,632 | +0.06% | 37.4만 |
|---|
| 2025.11.26 | ₩204,567 | ₩205,519 | ₩204,365 | ₩205,425 | +0.42% | 78.8만 |
|---|
| 2025.11.25 | ₩201,576 | ₩204,888 | ₩201,160 | ₩204,124 | +1.26% | 87.9만 |
|---|
| 2025.11.24 | ₩201,509 | ₩202,287 | ₩199,980 | ₩200,758 | -0.37% | 100.8만 |
|---|
| 2025.11.21 | ₩198,854 | ₩201,482 | ₩197,727 | ₩201,134 | +1.15% | 153.2만 |
|---|
| 2025.11.20 | ₩196,816 | ₩201,201 | ₩196,802 | ₩197,593 | +0.40% | 161.9만 |
|---|
| 2025.11.19 | ₩199,095 | ₩199,806 | ₩197,567 | ₩198,827 | -0.13% | 86.6만 |
|---|
| 2025.11.18 | ₩196,816 | ₩200,302 | ₩195,394 | ₩199,954 | +1.59% | 168.1만 |
|---|
| 2025.11.17 | ₩197,151 | ₩198,827 | ₩196,373 | ₩197,298 | +0.07% | 172.9만 |
|---|
| 2025.11.14 | ₩195,783 | ₩196,534 | ₩193,852 | ₩196,534 | +0.38% | 213.8만 |
|---|
| 2025.11.13 | ₩199,229 | ₩200,101 | ₩195,582 | ₩196,816 | -1.21% | 81만 |
|---|
| 2025.11.12 | ₩198,170 | ₩199,833 | ₩197,003 | ₩199,766 | +0.81% | 81.3만 |
|---|
| 2025.11.11 | ₩197,124 | ₩198,680 | ₩197,124 | ₩198,090 | +0.49% | 98.8만 |
|---|
| 2025.11.10 | ₩195,770 | ₩197,164 | ₩195,354 | ₩196,977 | +0.62% | 246.2만 |
|---|
| 2025.11.07 | ₩195,046 | ₩195,113 | ₩192,270 | ₩195,059 | +0.01% | 108.3만 |
|---|
| 2025.11.06 | ₩195,582 | ₩195,770 | ₩194,000 | ₩194,992 | -0.30% | 56.9만 |
|---|
| 2025.11.05 | ₩194,751 | ₩195,622 | ₩194,120 | ₩195,327 | +0.30% | 82.3만 |
|---|
| 2025.11.04 | ₩195,864 | ₩196,963 | ₩194,885 | ₩195,475 | -0.20% | 96.6만 |
|---|
| 2025.11.03 | ₩195,931 | ₩198,116 | ₩195,381 | ₩197,674 | +0.89% | 63.3만 |
|---|
| 2025.10.31 | ₩195,072 | ₩196,802 | ₩194,536 | ₩196,454 | +0.71% | 74.4만 |
|---|
| 2025.10.30 | ₩196,413 | ₩197,285 | ₩194,925 | ₩195,649 | -0.39% | 123.5만 |
|---|
| 2025.10.29 | ₩199,873 | ₩200,141 | ₩196,279 | ₩196,708 | -1.58% | 61.3만 |
|---|
| 2025.10.28 | ₩198,948 | ₩200,396 | ₩197,955 | ₩199,873 | +0.47% | 107.6만 |
|---|
| 2025.10.27 | ₩197,030 | ₩198,881 | ₩195,783 | ₩198,773 | +0.88% | 184.2만 |
|---|
| 2025.10.24 | ₩197,915 | ₩198,680 | ₩197,473 | ₩198,170 | +0.13% | 387.7만 |
|---|
| 2025.10.23 | ₩197,030 | ₩198,116 | ₩196,789 | ₩197,754 | +0.37% | 55.9만 |
|---|
| 2025.10.22 | ₩196,588 | ₩197,352 | ₩196,266 | ₩196,856 | +0.14% | 53.5만 |
|---|
| 2025.10.21 | ₩197,379 | ₩197,848 | ₩196,454 | ₩196,588 | -0.40% | 213만 |
|---|
| 2025.10.20 | ₩195,206 | ₩197,620 | ₩195,206 | ₩197,044 | +0.94% | 128.9만 |
|---|
| 2025.10.17 | ₩193,892 | ₩195,917 | ₩193,490 | ₩195,501 | +0.83% | 140.2만 |
|---|
| 2025.10.16 | ₩196,856 | ₩197,526 | ₩194,026 | ₩194,858 | -1.01% | 135.8만 |
|---|
| 2025.10.15 | ₩195,367 | ₩197,044 | ₩195,206 | ₩196,829 | +0.75% | 115.2만 |
|---|
| 2025.10.14 | ₩192,726 | ₩195,448 | ₩191,934 | ₩195,032 | +1.20% | 69만 |
|---|
| 2025.10.13 | ₩193,651 | ₩194,335 | ₩193,061 | ₩193,879 | +0.12% | 50.8만 |
|---|
| 2025.10.10 | ₩195,770 | ₩196,172 | ₩192,457 | ₩192,618 | -1.61% | 121.6만 |
|---|