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 | ₩255,305 | ₩257,773 | ₩254,353 | ₩257,411 | +0.82% | 95만 |
| 2026.10.08 | ₩254,849 | ₩256,982 | ₩253,226 | ₩255,600 | +0.29% | 122만 |
| 2026.10.07 | ₩260,670 | ₩260,992 | ₩256,311 | ₩256,485 | -1.61% | 77.6만 |
| 2026.10.06 | ₩262,749 | ₩264,412 | ₩262,092 | ₩263,366 | +0.23% | 78만 |
| 2026.10.05 | ₩262,320 | ₩262,776 | ₩260,576 | ₩261,113 | -0.46% | 130.5만 |
| 2026.10.02 | ₩262,561 | ₩263,634 | ₩261,006 | ₩262,454 | -0.04% | 180.1만 |
| 2026.10.01 | ₩262,025 | ₩262,763 | ₩256,713 | ₩262,038 | +0.01% | 140.1만 |
| 2026.09.30 | ₩267,524 | ₩268,021 | ₩263,152 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩263,688 |
| -1.43% |
| 99.5만 |
| 2026.09.29 | ₩268,812 | ₩269,308 | ₩266,907 | ₩267,994 | -0.30% | 85.4만 |
|---|
| 2026.09.28 | ₩270,462 | ₩271,803 | ₩269,027 | ₩269,536 | -0.34% | 78.7만 |
|---|
| 2026.09.25 | ₩269,174 | ₩271,360 | ₩268,544 | ₩270,918 | +0.65% | 87.7만 |
|---|
| 2026.09.24 | ₩266,478 | ₩268,436 | ₩265,673 | ₩267,591 | +0.42% | 88.2만 |
|---|
| 2026.09.23 | ₩272,138 | ₩273,091 | ₩267,417 | ₩267,524 | -1.70% | 129.5만 |
|---|
| 2026.09.22 | ₩276,283 | ₩277,195 | ₩271,588 | ₩273,399 | -1.04% | 116.6만 |
|---|
| 2026.09.21 | ₩274,244 | ₩276,873 | ₩273,963 | ₩276,565 | +0.85% | 167.3만 |
|---|
| 2026.09.18 | ₩271,656 | ₩273,279 | ₩270,207 | ₩272,688 | +0.38% | 146만 |
|---|
| 2026.09.17 | ₩273,641 | ₩274,955 | ₩271,682 | ₩273,050 | -0.22% | 81만 |
|---|
| 2026.09.16 | ₩273,936 | ₩275,612 | ₩269,188 | ₩271,334 | -0.95% | 108.9만 |
|---|
| 2026.09.15 | ₩274,969 | ₩274,969 | ₩271,132 | ₩273,936 | -0.38% | 67.6만 |
|---|
| 2026.09.14 | ₩274,955 | ₩276,820 | ₩273,748 | ₩275,183 | +0.08% | 86.6만 |
|---|
| 2026.09.11 | ₩278,684 | ₩278,992 | ₩273,936 | ₩276,176 | -0.90% | 82.3만 |
|---|
| 2026.09.10 | ₩277,504 | ₩278,295 | ₩275,089 | ₩276,283 | -0.44% | 74.1만 |
|---|
| 2026.09.09 | ₩278,577 | ₩278,992 | ₩276,149 | ₩277,396 | -0.42% | 49.7만 |
|---|
| 2026.09.08 | ₩281,782 | ₩282,721 | ₩280,066 | ₩280,334 | -0.51% | 74.9만 |
|---|
| 2026.09.04 | ₩283,633 | ₩284,331 | ₩281,823 | ₩282,466 | -0.41% | 56만 |
|---|
| 2026.09.03 | ₩280,334 | ₩284,854 | ₩279,945 | ₩284,452 | +1.47% | 103.3만 |
|---|
| 2026.09.02 | ₩273,493 | ₩279,019 | ₩272,930 | ₩278,805 | +1.94% | 101만 |
|---|
| 2026.09.01 | ₩273,332 | ₩274,673 | ₩270,609 | ₩272,930 | -0.15% | 148.4만 |
|---|
| 2026.08.31 | ₩274,499 | ₩276,189 | ₩272,688 | ₩273,828 | -0.24% | 157.8만 |
|---|
| 2026.08.28 | ₩275,639 | ₩276,846 | ₩273,024 | ₩273,936 | -0.62% | 97만 |
|---|
| 2026.08.27 | ₩277,410 | ₩278,604 | ₩270,676 | ₩274,352 | -1.10% | 172.5만 |
|---|
| 2026.08.26 | ₩277,584 | ₩279,663 | ₩276,820 | ₩277,933 | +0.13% | 133.3만 |
|---|
| 2026.08.25 | ₩274,298 | ₩278,550 | ₩272,970 | ₩277,772 | +1.27% | 177.8만 |
|---|
| 2026.08.24 | ₩272,755 | ₩276,243 | ₩269,416 | ₩273,654 | +0.33% | 179.4만 |
|---|
| 2026.08.21 | ₩276,672 | ₩278,724 | ₩274,405 | ₩275,277 | -0.50% | 153.8만 |
|---|
| 2026.08.20 | ₩276,927 | ₩278,523 | ₩273,735 | ₩275,250 | -0.61% | 103.8만 |
|---|
| 2026.08.19 | ₩287,684 | ₩287,778 | ₩277,946 | ₩278,483 | -3.20% | 267.6만 |
|---|
| 2026.08.18 | ₩289,763 | ₩289,817 | ₩282,829 | ₩285,686 | -1.41% | 97.7만 |
|---|
| 2026.08.17 | ₩290,447 | ₩292,553 | ₩289,844 | ₩289,978 | -0.16% | 58.6만 |
|---|
| 2026.08.14 | ₩289,227 | ₩290,662 | ₩288,422 | ₩290,474 | +0.43% | 119.3만 |
|---|
| 2026.08.13 | ₩286,423 | ₩289,334 | ₩286,423 | ₩288,382 | +0.68% | 184.4만 |
|---|
| 2026.08.12 | ₩282,936 | ₩286,423 | ₩282,051 | ₩286,343 | +1.20% | 172.1만 |
|---|
| 2026.08.11 | ₩283,902 | ₩285,699 | ₩282,024 | ₩282,024 | -0.66% | 126.2만 |
|---|
| 2026.08.10 | ₩282,238 | ₩285,847 | ₩282,238 | ₩282,735 | +0.18% | 67.9만 |
|---|
| 2026.08.07 | ₩284,613 | ₩285,270 | ₩281,581 | ₩283,124 | -0.52% | 69.1만 |
|---|
| 2026.08.06 | ₩284,250 | ₩285,230 | ₩281,742 | ₩283,620 | -0.22% | 166.7만 |
|---|
| 2026.08.05 | ₩279,650 | ₩284,760 | ₩279,033 | ₩283,379 | +1.33% | 94.5만 |
|---|
| 2026.08.04 | ₩282,627 | ₩282,882 | ₩279,690 | ₩279,717 | -1.03% | 159.7만 |
|---|
| 2026.08.03 | ₩282,399 | ₩282,923 | ₩280,213 | ₩282,306 | -0.03% | 94.1만 |
|---|
| 2026.07.31 | ₩282,131 | ₩283,218 | ₩280,562 | ₩281,018 | -0.39% | 142.8만 |
|---|
| 2026.07.30 | ₩279,770 | ₩282,627 | ₩279,247 | ₩281,836 | +0.74% | 89.9만 |
|---|
| 2026.07.29 | ₩284,250 | ₩284,250 | ₩276,176 | ₩276,913 | -2.58% | 158.9만 |
|---|
| 2026.07.28 | ₩280,455 | ₩285,270 | ₩278,469 | ₩284,867 | +1.57% | 108.3만 |
|---|
| 2026.07.27 | ₩279,341 | ₩281,407 | ₩278,335 | ₩281,018 | +0.60% | 113.9만 |
|---|
| 2026.07.24 | ₩280,267 | ₩281,876 | ₩279,073 | ₩280,455 | +0.07% | 309.3만 |
|---|
| 2026.07.23 | ₩281,367 | ₩281,420 | ₩277,839 | ₩279,609 | -0.62% | 120만 |
|---|
| 2026.07.22 | ₩283,325 | ₩285,069 | ₩281,849 | ₩283,620 | +0.10% | 143.3만 |
|---|
| 2026.07.21 | ₩282,869 | ₩283,768 | ₩280,870 | ₩282,855 | -0.00% | 170.6만 |
|---|
| 2026.07.20 | ₩289,388 | ₩289,589 | ₩282,064 | ₩282,171 | -2.49% | 180.9만 |
|---|
| 2026.07.17 | ₩288,100 | ₩291,762 | ₩286,410 | ₩288,958 | +0.30% | 121.2만 |
|---|
| 2026.07.16 | ₩292,406 | ₩293,170 | ₩288,878 | ₩289,817 | -0.89% | 156.6만 |
|---|
| 2026.07.15 | ₩287,563 | ₩292,231 | ₩287,510 | ₩292,231 | +1.62% | 153.1만 |
|---|
| 2026.07.14 | ₩283,808 | ₩287,684 | ₩283,754 | ₩287,094 | +1.16% | 164.4만 |
|---|
| 2026.07.13 | ₩283,553 | ₩284,841 | ₩280,495 | ₩282,601 | -0.34% | 165.7만 |
|---|
| 2026.07.10 | ₩280,843 | ₩283,540 | ₩279,905 | ₩283,137 | +0.82% | 84.8만 |
|---|
| 2026.07.09 | ₩277,235 | ₩280,347 | ₩276,873 | ₩279,744 | +0.90% | 89.8만 |
|---|
| 2026.07.08 | ₩280,092 | ₩280,455 | ₩274,284 | ₩276,001 | -1.46% | 139.3만 |
|---|
| 2026.07.07 | ₩279,086 | ₩281,192 | ₩278,161 | ₩280,428 | +0.48% | 141만 |
|---|
| 2026.07.06 | ₩274,741 | ₩279,060 | ₩274,566 | ₩279,060 | +1.57% | 146.1만 |
|---|
| 2026.07.02 | ₩280,803 | ₩280,803 | ₩272,997 | ₩274,687 | -2.18% | 280.3만 |
|---|
| 2026.07.01 | ₩276,981 | ₩280,830 | ₩275,921 | ₩279,408 | +0.88% | 75.3만 |
|---|
| 2026.06.30 | ₩275,304 | ₩277,946 | ₩274,566 | ₩277,611 | +0.84% | 215.2만 |
|---|
| 2026.06.29 | ₩272,246 | ₩274,942 | ₩271,937 | ₩274,687 | +0.90% | 126.8만 |
|---|
| 2026.06.26 | ₩273,453 | ₩273,963 | ₩270,368 | ₩272,085 | -0.50% | 263.3만 |
|---|
| 2026.06.25 | ₩272,487 | ₩274,727 | ₩271,924 | ₩273,265 | +0.29% | 187.8만 |
|---|
| 2026.06.24 | ₩272,621 | ₩273,024 | ₩270,274 | ₩271,159 | -0.54% | 254.2만 |
|---|
| 2026.06.23 | ₩270,542 | ₩272,299 | ₩269,241 | ₩272,192 | +0.61% | 255.3만 |
|---|
| 2026.06.22 | ₩269,335 | ₩272,675 | ₩269,268 | ₩271,937 | +0.97% | 272.2만 |
|---|
| 2026.06.18 | ₩270,140 | ₩271,749 | ₩268,866 | ₩270,354 | +0.08% | 251.5만 |
|---|
| 2026.06.17 | ₩269,536 | ₩272,152 | ₩268,329 | ₩269,201 | -0.12% | 189.6만 |
|---|
| 2026.06.16 | ₩268,463 | ₩269,925 | ₩267,068 | ₩269,778 | +0.49% | 117.1만 |
|---|
| 2026.06.15 | ₩269,402 | ₩270,475 | ₩264,868 | ₩267,015 | -0.89% | 243.8만 |
|---|
| 2026.06.12 | ₩267,967 | ₩270,596 | ₩266,907 | ₩267,645 | -0.12% | 196.5만 |
|---|
| 2026.06.11 | ₩266,156 | ₩267,954 | ₩263,044 | ₩267,283 | +0.42% | 178.9만 |
|---|
| 2026.06.10 | ₩265,271 | ₩268,329 | ₩264,761 | ₩265,056 | -0.08% | 237만 |
|---|
| 2026.06.09 | ₩263,406 | ₩266,344 | ₩262,307 | ₩265,432 | +0.77% | 116.2만 |
|---|
| 2026.06.08 | ₩261,636 | ₩263,608 | ₩260,724 | ₩261,985 | +0.13% | 97.6만 |
|---|
| 2026.06.05 | ₩260,952 | ₩262,266 | ₩259,986 | ₩260,268 | -0.26% | 131.2만 |
|---|
| 2026.06.04 | ₩257,532 | ₩262,092 | ₩257,438 | ₩261,515 | +1.55% | 88.4만 |
|---|
| 2026.06.03 | ₩254,983 | ₩257,572 | ₩254,943 | ₩256,298 | +0.52% | 191.3만 |
|---|
| 2026.06.02 | ₩252,260 | ₩256,673 | ₩252,233 | ₩256,365 | +1.63% | 125.4만 |
|---|
| 2026.06.01 | ₩255,520 | ₩255,520 | ₩251,603 | ₩252,917 | -1.02% | 201.5만 |
|---|
| 2026.05.29 | ₩254,098 | ₩255,922 | ₩250,758 | ₩254,218 | +0.05% | 213.3만 |
|---|
| 2026.05.28 | ₩251,777 | ₩255,023 | ₩250,047 | ₩253,360 | +0.63% | 144.8만 |
|---|
| 2026.05.27 | ₩254,098 | ₩256,150 | ₩252,783 | ₩253,682 | -0.16% | 123.8만 |
|---|
| 2026.05.26 | ₩255,573 | ₩256,874 | ₩252,864 | ₩254,809 | -0.30% | 99.5만 |
|---|
| 2026.05.22 | ₩254,849 | ₩255,332 | ₩253,695 | ₩254,460 | -0.15% | 67.8만 |
|---|
| 2026.05.21 | ₩249,739 | ₩254,339 | ₩249,095 | ₩253,749 | +1.61% | 78.8만 |
|---|
| 2026.05.20 | ₩247,016 | ₩251,670 | ₩246,801 | ₩251,120 | +1.66% | 79.4만 |
|---|
| 2026.05.19 | ₩247,190 | ₩248,598 | ₩245,835 | ₩246,171 | -0.41% | 109만 |
|---|
| 2026.05.18 | ₩246,613 | ₩248,357 | ₩246,466 | ₩247,861 | +0.51% | 31.6만 |
|---|
| 2026.05.15 | ₩245,151 | ₩246,077 | ₩243,475 | ₩245,996 | +0.34% | 74.3만 |
|---|
| 2026.05.14 | ₩242,402 | ₩246,627 | ₩242,402 | ₩246,573 | +1.72% | 71.2만 |
|---|
| 2026.05.13 | ₩243,743 | ₩245,634 | ₩240,202 | ₩241,328 | -0.99% | 233.6만 |
|---|
| 2026.05.12 | ₩242,938 | ₩244,574 | ₩241,020 | ₩244,494 | +0.64% | 106.5만 |
|---|
| 2026.05.11 | ₩243,877 | ₩244,253 | ₩241,624 | ₩242,576 | -0.53% | 116.2만 |
|---|
| 2026.05.08 | ₩243,381 | ₩243,917 | ₩241,999 | ₩243,689 | +0.13% | 230.4만 |
|---|
| 2026.05.07 | ₩243,756 | ₩245,098 | ₩242,187 | ₩243,247 | -0.21% | 69.7만 |
|---|
| 2026.05.06 | ₩241,396 | ₩244,320 | ₩241,396 | ₩243,622 | +0.92% | 75만 |
|---|
| 2026.05.05 | ₩239,142 | ₩241,047 | ₩238,928 | ₩239,397 | +0.11% | 68.4만 |
|---|
| 2026.05.04 | ₩239,330 | ₩239,974 | ₩238,029 | ₩238,659 | -0.28% | 62.9만 |
|---|
| 2026.05.01 | ₩241,610 | ₩242,643 | ₩240,349 | ₩240,819 | -0.33% | 60.4만 |
|---|
| 2026.04.30 | ₩235,494 | ₩241,731 | ₩235,494 | ₩241,396 | +2.51% | 137.1만 |
|---|
| 2026.04.29 | ₩238,270 | ₩238,270 | ₩234,877 | ₩235,024 | -1.36% | 128.8만 |
|---|
| 2026.04.28 | ₩236,795 | ₩238,552 | ₩236,352 | ₩238,431 | +0.69% | 143.3만 |
|---|
| 2026.04.27 | ₩235,266 | ₩236,969 | ₩235,266 | ₩236,969 | +0.72% | 224.3만 |
|---|
| 2026.04.24 | ₩234,461 | ₩236,325 | ₩232,717 | ₩235,172 | +0.30% | 291.9만 |
|---|
| 2026.04.23 | ₩234,448 | ₩235,628 | ₩232,476 | ₩234,609 | +0.07% | 374.2만 |
|---|
| 2026.04.22 | ₩238,820 | ₩239,142 | ₩236,473 | ₩236,594 | -0.93% | 558.6만 |
|---|
| 2026.04.21 | ₩241,744 | ₩242,522 | ₩237,747 | ₩238,015 | -1.54% | 130.5만 |
|---|
| 2026.04.20 | ₩239,317 | ₩241,557 | ₩239,263 | ₩241,449 | +0.89% | 107만 |
|---|
| 2026.04.17 | ₩236,781 | ₩241,033 | ₩236,768 | ₩239,343 | +1.08% | 234.4만 |
|---|
| 2026.04.16 | ₩235,628 | ₩236,057 | ₩234,541 | ₩235,869 | +0.10% | 229.6만 |
|---|
| 2026.04.15 | ₩235,346 | ₩236,097 | ₩234,622 | ₩236,003 | +0.28% | 110.9만 |
|---|
| 2026.04.14 | ₩232,597 | ₩234,635 | ₩232,597 | ₩234,595 | +0.86% | 126.1만 |
|---|
| 2026.04.13 | ₩229,512 | ₩232,945 | ₩228,197 | ₩232,945 | +1.50% | 237.9만 |
|---|
| 2026.04.10 | ₩229,766 | ₩231,389 | ₩229,418 | ₩230,585 | +0.36% | 123.5만 |
|---|
| 2026.04.09 | ₩227,003 | ₩229,793 | ₩226,292 | ₩229,082 | +0.92% | 247.4만 |
|---|
| 2026.04.08 | ₩227,205 | ₩227,956 | ₩225,327 | ₩227,312 | +0.05% | 249.8만 |
|---|
| 2026.04.07 | ₩220,015 | ₩222,121 | ₩218,741 | ₩221,839 | +0.83% | 78.9만 |
|---|
| 2026.04.06 | ₩219,371 | ₩221,222 | ₩219,371 | ₩220,578 | +0.55% | 81.7만 |
|---|
| 2026.04.02 | ₩216,836 | ₩219,559 | ₩216,380 | ₩219,157 | +1.07% | 78.6만 |
|---|
| 2026.04.01 | ₩218,473 | ₩220,230 | ₩218,298 | ₩219,197 | +0.33% | 136.1만 |
|---|
| 2026.03.31 | ₩213,469 | ₩217,091 | ₩213,107 | ₩216,997 | +1.65% | 109.5만 |
|---|
| 2026.03.30 | ₩212,289 | ₩214,395 | ₩210,478 | ₩211,726 | -0.27% | 117.5만 |
|---|
| 2026.03.27 | ₩214,194 | ₩214,435 | ₩211,350 | ₩212,209 | -0.93% | 220.5만 |
|---|
| 2026.03.26 | ₩216,125 | ₩218,312 | ₩214,663 | ₩214,864 | -0.58% | 170.7만 |
|---|
| 2026.03.25 | ₩219,653 | ₩219,653 | ₩216,648 | ₩217,963 | -0.77% | 172만 |
|---|
| 2026.03.24 | ₩215,414 | ₩218,097 | ₩214,543 | ₩217,440 | +0.94% | 133.2만 |
|---|
| 2026.03.23 | ₩215,307 | ₩218,996 | ₩215,146 | ₩217,051 | +0.81% | 140.2만 |
|---|
| 2026.03.20 | ₩215,039 | ₩215,991 | ₩212,209 | ₩213,537 | -0.70% | 133만 |
|---|
| 2026.03.19 | ₩216,541 | ₩216,756 | ₩214,395 | ₩215,052 | -0.69% | 127.6만 |
|---|
| 2026.03.18 | ₩219,626 | ₩221,222 | ₩217,467 | ₩217,762 | -0.85% | 235.1만 |
|---|
| 2026.03.17 | ₩221,048 | ₩221,866 | ₩220,096 | ₩220,270 | -0.35% | 198.8만 |
|---|
| 2026.03.16 | ₩218,473 | ₩221,034 | ₩218,298 | ₩219,814 | +0.61% | 108.8만 |
|---|
| 2026.03.13 | ₩218,634 | ₩220,042 | ₩215,897 | ₩216,300 | -1.07% | 87.6만 |
|---|
| 2026.03.12 | ₩219,988 | ₩220,122 | ₩217,708 | ₩218,593 | -0.63% | 91.3만 |
|---|
| 2026.03.11 | ₩221,973 | ₩222,818 | ₩220,511 | ₩221,316 | -0.30% | 115.7만 |
|---|
| 2026.03.10 | ₩220,391 | ₩224,227 | ₩219,653 | ₩221,866 | +0.67% | 125.6만 |
|---|
| 2026.03.09 | ₩216,769 | ₩220,377 | ₩215,508 | ₩219,224 | +1.13% | 144.7만 |
|---|
| 2026.03.06 | ₩218,017 | ₩220,230 | ₩216,367 | ₩219,331 | +0.60% | 117.4만 |
|---|
| 2026.03.05 | ₩221,517 | ₩223,087 | ₩218,862 | ₩220,525 | -0.45% | 137.2만 |
|---|
| 2026.03.04 | ₩224,897 | ₩224,897 | ₩221,759 | ₩222,590 | -1.03% | 115만 |
|---|
| 2026.03.03 | ₩221,517 | ₩224,146 | ₩219,371 | ₩222,523 | +0.45% | 99.3만 |
|---|
| 2026.03.02 | ₩220,645 | ₩226,587 | ₩219,371 | ₩226,172 | +2.50% | 105.6만 |
|---|
| 2026.02.27 | ₩227,875 | ₩229,270 | ₩222,899 | ₩224,307 | -1.57% | 248.5만 |
|---|
| 2026.02.26 | ₩232,503 | ₩232,503 | ₩226,011 | ₩227,795 | -2.02% | 170.1만 |
|---|
| 2026.02.25 | ₩229,444 | ₩234,515 | ₩229,377 | ₩232,905 | +1.51% | 125.3만 |
|---|
| 2026.02.24 | ₩228,009 | ₩229,190 | ₩226,185 | ₩228,895 | +0.39% | 97.3만 |
|---|
| 2026.02.23 | ₩231,497 | ₩232,784 | ₩227,419 | ₩228,814 | -1.16% | 134.1만 |
|---|
| 2026.02.20 | ₩229,364 | ₩231,403 | ₩228,371 | ₩231,336 | +0.86% | 100.3만 |
|---|
| 2026.02.19 | ₩228,962 | ₩229,203 | ₩226,816 | ₩228,962 | 0.00% | 45.3만 |
|---|
| 2026.02.18 | ₩227,942 | ₩229,740 | ₩227,942 | ₩229,029 | +0.48% | 95.9만 |
|---|
| 2026.02.17 | ₩226,279 | ₩228,170 | ₩225,434 | ₩227,231 | +0.42% | 141.7만 |
|---|
| 2026.02.13 | ₩226,279 | ₩227,808 | ₩224,401 | ₩227,312 | +0.46% | 150.3만 |
|---|
| 2026.02.12 | ₩232,382 | ₩234,126 | ₩226,158 | ₩227,151 | -2.25% | 256.2만 |
|---|
| 2026.02.11 | ₩236,071 | ₩236,138 | ₩231,631 | ₩231,980 | -1.73% | 300.6만 |
|---|
| 2026.02.10 | ₩234,501 | ₩236,325 | ₩234,112 | ₩235,346 | +0.36% | 83.6만 |
|---|
| 2026.02.09 | ₩230,182 | ₩233,777 | ₩230,021 | ₩233,603 | +1.49% | 79.4만 |
|---|
| 2026.02.06 | ₩228,251 | ₩229,592 | ₩227,593 | ₩228,559 | +0.14% | 112.4만 |
|---|
| 2026.02.05 | ₩226,681 | ₩228,988 | ₩225,152 | ₩226,467 | -0.09% | 110.1만 |
|---|
| 2026.02.04 | ₩229,163 | ₩230,102 | ₩227,446 | ₩228,050 | -0.49% | 173.7만 |
|---|
| 2026.02.03 | ₩226,158 | ₩229,015 | ₩225,501 | ₩228,774 | +1.16% | 124.4만 |
|---|
| 2026.02.02 | ₩222,725 | ₩226,614 | ₩222,362 | ₩226,158 | +1.54% | 75.6만 |
|---|
| 2026.01.30 | ₩224,991 | ₩226,024 | ₩221,772 | ₩222,966 | -0.90% | 96.6만 |
|---|
| 2026.01.29 | ₩224,482 | ₩226,574 | ₩223,422 | ₩226,386 | +0.85% | 160.7만 |
|---|
| 2026.01.28 | ₩226,225 | ₩226,400 | ₩221,249 | ₩223,435 | -1.23% | 170.5만 |
|---|
| 2026.01.27 | ₩225,045 | ₩226,950 | ₩224,602 | ₩226,467 | +0.63% | 135.5만 |
|---|
| 2026.01.26 | ₩226,172 | ₩227,111 | ₩223,502 | ₩224,428 | -0.77% | 238.2만 |
|---|
| 2026.01.23 | ₩226,574 | ₩227,942 | ₩225,407 | ₩227,647 | +0.47% | 653.2만 |
|---|
| 2026.01.22 | ₩226,158 | ₩227,419 | ₩225,501 | ₩226,494 | +0.15% | 78만 |
|---|
| 2026.01.21 | ₩225,608 | ₩226,574 | ₩222,859 | ₩225,340 | -0.12% | 115만 |
|---|
| 2026.01.20 | ₩227,298 | ₩227,567 | ₩224,455 | ₩224,589 | -1.19% | 128.6만 |
|---|
| 2026.01.16 | ₩226,520 | ₩227,258 | ₩226,091 | ₩226,923 | +0.18% | 197.1만 |
|---|
| 2026.01.15 | ₩226,292 | ₩227,272 | ₩226,131 | ₩227,124 | +0.37% | 54만 |
|---|
| 2026.01.14 | ₩226,225 | ₩226,748 | ₩224,669 | ₩226,145 | -0.04% | 73.9만 |
|---|
| 2026.01.13 | ₩228,197 | ₩228,210 | ₩225,099 | ₩226,601 | -0.70% | 212.7만 |
|---|
| 2026.01.12 | ₩226,427 | ₩227,607 | ₩225,742 | ₩227,553 | +0.50% | 286.4만 |
|---|
| 2026.01.09 | ₩227,339 | ₩228,184 | ₩226,413 | ₩226,936 | -0.18% | 86만 |
|---|
| 2026.01.08 | ₩226,467 | ₩229,069 | ₩226,319 | ₩227,419 | +0.42% | 59.2만 |
|---|
| 2026.01.07 | ₩228,385 | ₩228,935 | ₩226,574 | ₩226,896 | -0.65% | 59.4만 |
|---|
| 2026.01.06 | ₩232,744 | ₩234,206 | ₩228,519 | ₩228,586 | -1.79% | 111.6만 |
|---|
| 2026.01.05 | ₩228,801 | ₩232,315 | ₩228,774 | ₩232,194 | +1.48% | 102.1만 |
|---|
| 2026.01.02 | ₩229,686 | ₩229,686 | ₩227,982 | ₩229,069 | -0.27% | 67.1만 |
|---|
| 2025.12.31 | ₩230,142 | ₩230,142 | ₩228,680 | ₩228,680 | -0.64% | 73만 |
|---|
| 2025.12.30 | ₩230,410 | ₩231,202 | ₩229,954 | ₩230,155 | -0.11% | 69.5만 |
|---|
| 2025.12.29 | ₩229,324 | ₩231,215 | ₩229,270 | ₩230,357 | +0.45% | 65.9만 |
|---|
| 2025.12.26 | ₩230,437 | ₩230,437 | ₩229,029 | ₩230,048 | -0.17% | 30.6만 |
|---|
| 2025.12.24 | ₩229,538 | ₩230,491 | ₩228,868 | ₩229,632 | +0.04% | 69.8만 |
|---|
| 2025.12.23 | ₩228,143 | ₩229,619 | ₩227,620 | ₩229,243 | +0.48% | 54.5만 |
|---|
| 2025.12.22 | ₩227,070 | ₩228,667 | ₩225,957 | ₩227,795 | +0.32% | 72.4만 |
|---|
| 2025.12.19 | ₩225,340 | ₩227,875 | ₩224,844 | ₩226,333 | +0.44% | 102.2만 |
|---|
| 2025.12.18 | ₩222,510 | ₩225,541 | ₩222,510 | ₩224,187 | +0.75% | 105만 |
|---|
| 2025.12.17 | ₩223,288 | ₩223,757 | ₩220,739 | ₩221,705 | -0.71% | 88.3만 |
|---|
| 2025.12.16 | ₩224,213 | ₩224,468 | ₩222,590 | ₩223,154 | -0.47% | 92.9만 |
|---|
| 2025.12.15 | ₩222,282 | ₩225,045 | ₩222,148 | ₩224,119 | +0.83% | 100.6만 |
|---|
| 2025.12.12 | ₩224,401 | ₩225,219 | ₩221,920 | ₩222,470 | -0.86% | 158.6만 |
|---|
| 2025.12.11 | ₩223,382 | ₩224,280 | ₩221,464 | ₩224,026 | +0.29% | 123.2만 |
|---|
| 2025.12.10 | ₩219,264 | ₩222,416 | ₩218,821 | ₩221,504 | +1.02% | 82.2만 |
|---|
| 2025.12.09 | ₩219,358 | ₩220,444 | ₩218,821 | ₩218,902 | -0.21% | 111만 |
|---|
| 2025.12.08 | ₩218,513 | ₩219,666 | ₩218,030 | ₩219,157 | +0.29% | 231.7만 |
|---|
| 2025.12.05 | ₩216,166 | ₩218,580 | ₩215,830 | ₩217,936 | +0.82% | 106.2만 |
|---|
| 2025.12.04 | ₩212,705 | ₩216,675 | ₩211,444 | ₩215,361 | +1.25% | 147.1만 |
|---|
| 2025.12.03 | ₩208,627 | ₩211,900 | ₩207,232 | ₩210,156 | +0.73% | 132.7만 |
|---|
| 2025.12.02 | ₩205,435 | ₩208,064 | ₩204,563 | ₩207,138 | +0.83% | 145.9만 |
|---|
| 2025.12.01 | ₩206,602 | ₩207,138 | ₩204,630 | ₩205,073 | -0.74% | 95.4만 |
|---|
| 2025.11.28 | ₩206,562 | ₩207,420 | ₩205,542 | ₩206,682 | +0.06% | 37.4만 |
|---|
| 2025.11.26 | ₩204,617 | ₩205,569 | ₩204,416 | ₩205,475 | +0.42% | 78.8만 |
|---|
| 2025.11.25 | ₩201,626 | ₩204,939 | ₩201,210 | ₩204,174 | +1.26% | 87.9만 |
|---|
| 2025.11.24 | ₩201,559 | ₩202,337 | ₩200,030 | ₩200,808 | -0.37% | 100.8만 |
|---|
| 2025.11.21 | ₩198,903 | ₩201,532 | ₩197,776 | ₩201,183 | +1.15% | 153.2만 |
|---|
| 2025.11.20 | ₩196,864 | ₩201,250 | ₩196,851 | ₩197,642 | +0.40% | 161.9만 |
|---|
| 2025.11.19 | ₩199,144 | ₩199,855 | ₩197,615 | ₩198,876 | -0.13% | 86.6만 |
|---|
| 2025.11.18 | ₩196,864 | ₩200,351 | ₩195,442 | ₩200,003 | +1.59% | 168.1만 |
|---|
| 2025.11.17 | ₩197,199 | ₩198,876 | ₩196,421 | ₩197,347 | +0.07% | 172.9만 |
|---|
| 2025.11.14 | ₩195,831 | ₩196,582 | ₩193,900 | ₩196,582 | +0.38% | 213.8만 |
|---|
| 2025.11.13 | ₩199,278 | ₩200,150 | ₩195,630 | ₩196,864 | -1.21% | 81만 |
|---|
| 2025.11.12 | ₩198,219 | ₩199,882 | ₩197,052 | ₩199,815 | +0.81% | 81.3만 |
|---|
| 2025.11.11 | ₩197,173 | ₩198,728 | ₩197,173 | ₩198,138 | +0.49% | 98.8만 |
|---|
| 2025.11.10 | ₩195,818 | ₩197,213 | ₩195,402 | ₩197,025 | +0.62% | 246.2만 |
|---|
| 2025.11.07 | ₩195,094 | ₩195,161 | ₩192,317 | ₩195,107 | +0.01% | 108.3만 |
|---|
| 2025.11.06 | ₩195,630 | ₩195,818 | ₩194,047 | ₩195,040 | -0.30% | 56.9만 |
|---|
| 2025.11.05 | ₩194,798 | ₩195,670 | ₩194,168 | ₩195,375 | +0.30% | 82.3만 |
|---|
| 2025.11.04 | ₩195,912 | ₩197,012 | ₩194,933 | ₩195,523 | -0.20% | 96.6만 |
|---|
| 2025.11.03 | ₩195,979 | ₩198,165 | ₩195,429 | ₩197,723 | +0.89% | 63.3만 |
|---|
| 2025.10.31 | ₩195,120 | ₩196,851 | ₩194,584 | ₩196,502 | +0.71% | 74.4만 |
|---|
| 2025.10.30 | ₩196,462 | ₩197,334 | ₩194,973 | ₩195,697 | -0.39% | 123.5만 |
|---|
| 2025.10.29 | ₩199,922 | ₩200,191 | ₩196,328 | ₩196,757 | -1.58% | 61.3만 |
|---|
| 2025.10.28 | ₩198,997 | ₩200,445 | ₩198,004 | ₩199,922 | +0.47% | 107.6만 |
|---|
| 2025.10.27 | ₩197,079 | ₩198,930 | ₩195,831 | ₩198,822 | +0.88% | 184.2만 |
|---|
| 2025.10.24 | ₩197,964 | ₩198,728 | ₩197,521 | ₩198,219 | +0.13% | 387.7만 |
|---|
| 2025.10.23 | ₩197,079 | ₩198,165 | ₩196,837 | ₩197,803 | +0.37% | 55.9만 |
|---|
| 2025.10.22 | ₩196,636 | ₩197,401 | ₩196,314 | ₩196,904 | +0.14% | 53.5만 |
|---|
| 2025.10.21 | ₩197,427 | ₩197,897 | ₩196,502 | ₩196,636 | -0.40% | 213만 |
|---|
| 2025.10.20 | ₩195,255 | ₩197,669 | ₩195,255 | ₩197,092 | +0.94% | 128.9만 |
|---|
| 2025.10.17 | ₩193,940 | ₩195,965 | ₩193,538 | ₩195,550 | +0.83% | 140.2만 |
|---|
| 2025.10.16 | ₩196,904 | ₩197,575 | ₩194,074 | ₩194,906 | -1.01% | 135.8만 |
|---|
| 2025.10.15 | ₩195,415 | ₩197,092 | ₩195,255 | ₩196,877 | +0.75% | 115.2만 |
|---|
| 2025.10.14 | ₩192,773 | ₩195,496 | ₩191,982 | ₩195,080 | +1.20% | 69만 |
|---|
| 2025.10.13 | ₩193,699 | ₩194,383 | ₩193,108 | ₩193,927 | +0.12% | 50.8만 |
|---|
| 2025.10.10 | ₩195,818 | ₩196,220 | ₩192,505 | ₩192,666 | -1.61% | 121.6만 |
|---|