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 | ₩255,259 | ₩257,727 | ₩254,307 | ₩257,365 | +0.82% | 95만 |
| 2026.10.08 | ₩254,803 | ₩256,936 | ₩253,181 | ₩255,554 | +0.29% | 122만 |
| 2026.10.07 | ₩260,624 | ₩260,945 | ₩256,265 | ₩256,439 | -1.61% | 77.6만 |
| 2026.10.06 | ₩262,702 | ₩264,365 | ₩262,045 | ₩263,319 | +0.23% | 78만 |
| 2026.10.05 | ₩262,273 | ₩262,729 | ₩260,530 | ₩261,066 | -0.46% | 130.5만 |
| 2026.10.02 | ₩262,514 | ₩263,587 | ₩260,959 | ₩262,407 | -0.04% | 180.1만 |
| 2026.10.01 | ₩261,978 | ₩262,716 | ₩256,667 | ₩261,991 | +0.01% | 140.1만 |
| 2026.09.30 | ₩267,476 | ₩267,973 | ₩263,105 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩263,641 |
| -1.43% |
| 99.5만 |
| 2026.09.29 | ₩268,764 | ₩269,260 | ₩266,860 | ₩267,946 | -0.30% | 85.4만 |
|---|
| 2026.09.28 | ₩270,413 | ₩271,754 | ₩268,978 | ₩269,488 | -0.34% | 78.7만 |
|---|
| 2026.09.25 | ₩269,126 | ₩271,312 | ₩268,496 | ₩270,869 | +0.65% | 87.7만 |
|---|
| 2026.09.24 | ₩266,430 | ₩268,388 | ₩265,626 | ₩267,543 | +0.42% | 88.2만 |
|---|
| 2026.09.23 | ₩272,090 | ₩273,042 | ₩267,369 | ₩267,476 | -1.70% | 129.5만 |
|---|
| 2026.09.22 | ₩276,234 | ₩277,146 | ₩271,540 | ₩273,350 | -1.04% | 116.6만 |
|---|
| 2026.09.21 | ₩274,195 | ₩276,824 | ₩273,914 | ₩276,515 | +0.85% | 167.3만 |
|---|
| 2026.09.18 | ₩271,607 | ₩273,230 | ₩270,159 | ₩272,640 | +0.38% | 146만 |
|---|
| 2026.09.17 | ₩273,592 | ₩274,906 | ₩271,634 | ₩273,002 | -0.22% | 81만 |
|---|
| 2026.09.16 | ₩273,887 | ₩275,563 | ₩269,139 | ₩271,285 | -0.95% | 108.9만 |
|---|
| 2026.09.15 | ₩274,919 | ₩274,919 | ₩271,084 | ₩273,887 | -0.38% | 67.6만 |
|---|
| 2026.09.14 | ₩274,906 | ₩276,770 | ₩273,699 | ₩275,134 | +0.08% | 86.6만 |
|---|
| 2026.09.11 | ₩278,634 | ₩278,943 | ₩273,887 | ₩276,126 | -0.90% | 82.3만 |
|---|
| 2026.09.10 | ₩277,454 | ₩278,245 | ₩275,040 | ₩276,234 | -0.44% | 74.1만 |
|---|
| 2026.09.09 | ₩278,527 | ₩278,943 | ₩276,099 | ₩277,347 | -0.42% | 49.7만 |
|---|
| 2026.09.08 | ₩281,732 | ₩282,671 | ₩280,015 | ₩280,284 | -0.51% | 74.9만 |
|---|
| 2026.09.04 | ₩283,583 | ₩284,280 | ₩281,772 | ₩282,416 | -0.41% | 56만 |
|---|
| 2026.09.03 | ₩280,284 | ₩284,803 | ₩279,895 | ₩284,401 | +1.47% | 103.3만 |
|---|
| 2026.09.02 | ₩273,444 | ₩278,969 | ₩272,881 | ₩278,755 | +1.94% | 101만 |
|---|
| 2026.09.01 | ₩273,283 | ₩274,624 | ₩270,561 | ₩272,881 | -0.15% | 148.4만 |
|---|
| 2026.08.31 | ₩274,450 | ₩276,140 | ₩272,640 | ₩273,779 | -0.24% | 157.8만 |
|---|
| 2026.08.28 | ₩275,590 | ₩276,797 | ₩272,975 | ₩273,887 | -0.62% | 97만 |
|---|
| 2026.08.27 | ₩277,360 | ₩278,554 | ₩270,628 | ₩274,302 | -1.10% | 172.5만 |
|---|
| 2026.08.26 | ₩277,534 | ₩279,613 | ₩276,770 | ₩277,883 | +0.13% | 133.3만 |
|---|
| 2026.08.25 | ₩274,249 | ₩278,500 | ₩272,921 | ₩277,722 | +1.27% | 177.8만 |
|---|
| 2026.08.24 | ₩272,707 | ₩276,193 | ₩269,367 | ₩273,605 | +0.33% | 179.4만 |
|---|
| 2026.08.21 | ₩276,623 | ₩278,674 | ₩274,356 | ₩275,228 | -0.50% | 153.8만 |
|---|
| 2026.08.20 | ₩276,877 | ₩278,473 | ₩273,686 | ₩275,201 | -0.61% | 103.8만 |
|---|
| 2026.08.19 | ₩287,633 | ₩287,727 | ₩277,897 | ₩278,433 | -3.20% | 267.6만 |
|---|
| 2026.08.18 | ₩289,711 | ₩289,765 | ₩282,778 | ₩285,635 | -1.41% | 97.7만 |
|---|
| 2026.08.17 | ₩290,395 | ₩292,501 | ₩289,792 | ₩289,926 | -0.16% | 58.6만 |
|---|
| 2026.08.14 | ₩289,175 | ₩290,610 | ₩288,370 | ₩290,422 | +0.43% | 119.3만 |
|---|
| 2026.08.13 | ₩286,372 | ₩289,282 | ₩286,372 | ₩288,330 | +0.68% | 184.4만 |
|---|
| 2026.08.12 | ₩282,885 | ₩286,372 | ₩282,000 | ₩286,292 | +1.20% | 172.1만 |
|---|
| 2026.08.11 | ₩283,851 | ₩285,648 | ₩281,973 | ₩281,973 | -0.66% | 126.2만 |
|---|
| 2026.08.10 | ₩282,188 | ₩285,795 | ₩282,188 | ₩282,684 | +0.18% | 67.9만 |
|---|
| 2026.08.07 | ₩284,562 | ₩285,219 | ₩281,531 | ₩283,073 | -0.52% | 69.1만 |
|---|
| 2026.08.06 | ₩284,200 | ₩285,179 | ₩281,692 | ₩283,569 | -0.22% | 166.7만 |
|---|
| 2026.08.05 | ₩279,600 | ₩284,709 | ₩278,983 | ₩283,328 | +1.33% | 94.5만 |
|---|
| 2026.08.04 | ₩282,577 | ₩282,832 | ₩279,640 | ₩279,667 | -1.03% | 159.7만 |
|---|
| 2026.08.03 | ₩282,349 | ₩282,872 | ₩280,163 | ₩282,255 | -0.03% | 94.1만 |
|---|
| 2026.07.31 | ₩282,081 | ₩283,167 | ₩280,512 | ₩280,968 | -0.39% | 142.8만 |
|---|
| 2026.07.30 | ₩279,720 | ₩282,577 | ₩279,197 | ₩281,786 | +0.74% | 89.9만 |
|---|
| 2026.07.29 | ₩284,200 | ₩284,200 | ₩276,126 | ₩276,864 | -2.58% | 158.9만 |
|---|
| 2026.07.28 | ₩280,404 | ₩285,219 | ₩278,420 | ₩284,816 | +1.57% | 108.3만 |
|---|
| 2026.07.27 | ₩279,291 | ₩281,356 | ₩278,285 | ₩280,968 | +0.60% | 113.9만 |
|---|
| 2026.07.24 | ₩280,217 | ₩281,826 | ₩279,023 | ₩280,404 | +0.07% | 309.3만 |
|---|
| 2026.07.23 | ₩281,316 | ₩281,370 | ₩277,789 | ₩279,559 | -0.62% | 120만 |
|---|
| 2026.07.22 | ₩283,274 | ₩285,018 | ₩281,799 | ₩283,569 | +0.10% | 143.3만 |
|---|
| 2026.07.21 | ₩282,818 | ₩283,717 | ₩280,820 | ₩282,805 | -0.00% | 170.6만 |
|---|
| 2026.07.20 | ₩289,336 | ₩289,537 | ₩282,014 | ₩282,121 | -2.49% | 180.9만 |
|---|
| 2026.07.17 | ₩288,048 | ₩291,710 | ₩286,359 | ₩288,907 | +0.30% | 121.2만 |
|---|
| 2026.07.16 | ₩292,353 | ₩293,118 | ₩288,826 | ₩289,765 | -0.89% | 156.6만 |
|---|
| 2026.07.15 | ₩287,512 | ₩292,179 | ₩287,458 | ₩292,179 | +1.62% | 153.1만 |
|---|
| 2026.07.14 | ₩283,757 | ₩287,633 | ₩283,703 | ₩287,043 | +1.16% | 164.4만 |
|---|
| 2026.07.13 | ₩283,502 | ₩284,790 | ₩280,445 | ₩282,550 | -0.34% | 165.7만 |
|---|
| 2026.07.10 | ₩280,793 | ₩283,489 | ₩279,854 | ₩283,086 | +0.82% | 84.8만 |
|---|
| 2026.07.09 | ₩277,186 | ₩280,297 | ₩276,824 | ₩279,694 | +0.90% | 89.8만 |
|---|
| 2026.07.08 | ₩280,042 | ₩280,404 | ₩274,235 | ₩275,952 | -1.46% | 139.3만 |
|---|
| 2026.07.07 | ₩279,036 | ₩281,142 | ₩278,111 | ₩280,378 | +0.48% | 141만 |
|---|
| 2026.07.06 | ₩274,691 | ₩279,010 | ₩274,517 | ₩279,010 | +1.57% | 146.1만 |
|---|
| 2026.07.02 | ₩280,753 | ₩280,753 | ₩272,948 | ₩274,638 | -2.18% | 280.3만 |
|---|
| 2026.07.01 | ₩276,931 | ₩280,780 | ₩275,872 | ₩279,358 | +0.88% | 75.3만 |
|---|
| 2026.06.30 | ₩275,255 | ₩277,897 | ₩274,517 | ₩277,561 | +0.84% | 215.2만 |
|---|
| 2026.06.29 | ₩272,197 | ₩274,893 | ₩271,889 | ₩274,638 | +0.90% | 126.8만 |
|---|
| 2026.06.26 | ₩273,404 | ₩273,914 | ₩270,319 | ₩272,036 | -0.50% | 263.3만 |
|---|
| 2026.06.25 | ₩272,438 | ₩274,678 | ₩271,875 | ₩273,216 | +0.29% | 187.8만 |
|---|
| 2026.06.24 | ₩272,572 | ₩272,975 | ₩270,226 | ₩271,111 | -0.54% | 254.2만 |
|---|
| 2026.06.23 | ₩270,494 | ₩272,251 | ₩269,193 | ₩272,143 | +0.61% | 255.3만 |
|---|
| 2026.06.22 | ₩269,287 | ₩272,626 | ₩269,220 | ₩271,889 | +0.97% | 272.2만 |
|---|
| 2026.06.18 | ₩270,091 | ₩271,701 | ₩268,817 | ₩270,306 | +0.08% | 251.5만 |
|---|
| 2026.06.17 | ₩269,488 | ₩272,103 | ₩268,281 | ₩269,153 | -0.12% | 189.6만 |
|---|
| 2026.06.16 | ₩268,415 | ₩269,877 | ₩267,020 | ₩269,729 | +0.49% | 117.1만 |
|---|
| 2026.06.15 | ₩269,354 | ₩270,427 | ₩264,821 | ₩266,967 | -0.89% | 243.8만 |
|---|
| 2026.06.12 | ₩267,919 | ₩270,547 | ₩266,860 | ₩267,597 | -0.12% | 196.5만 |
|---|
| 2026.06.11 | ₩266,109 | ₩267,906 | ₩262,997 | ₩267,235 | +0.42% | 178.9만 |
|---|
| 2026.06.10 | ₩265,223 | ₩268,281 | ₩264,714 | ₩265,009 | -0.08% | 237만 |
|---|
| 2026.06.09 | ₩263,359 | ₩266,296 | ₩262,260 | ₩265,384 | +0.77% | 116.2만 |
|---|
| 2026.06.08 | ₩261,589 | ₩263,560 | ₩260,677 | ₩261,938 | +0.13% | 97.6만 |
|---|
| 2026.06.05 | ₩260,905 | ₩262,219 | ₩259,940 | ₩260,221 | -0.26% | 131.2만 |
|---|
| 2026.06.04 | ₩257,485 | ₩262,045 | ₩257,392 | ₩261,468 | +1.55% | 88.4만 |
|---|
| 2026.06.03 | ₩254,937 | ₩257,526 | ₩254,897 | ₩256,252 | +0.52% | 191.3만 |
|---|
| 2026.06.02 | ₩252,215 | ₩256,627 | ₩252,188 | ₩256,319 | +1.63% | 125.4만 |
|---|
| 2026.06.01 | ₩255,474 | ₩255,474 | ₩251,558 | ₩252,872 | -1.02% | 201.5만 |
|---|
| 2026.05.29 | ₩254,052 | ₩255,876 | ₩250,713 | ₩254,173 | +0.05% | 213.3만 |
|---|
| 2026.05.28 | ₩251,732 | ₩254,978 | ₩250,002 | ₩253,315 | +0.63% | 144.8만 |
|---|
| 2026.05.27 | ₩254,052 | ₩256,104 | ₩252,738 | ₩253,637 | -0.16% | 123.8만 |
|---|
| 2026.05.26 | ₩255,527 | ₩256,828 | ₩252,819 | ₩254,763 | -0.30% | 99.5만 |
|---|
| 2026.05.22 | ₩254,803 | ₩255,286 | ₩253,650 | ₩254,414 | -0.15% | 67.8만 |
|---|
| 2026.05.21 | ₩249,694 | ₩254,294 | ₩249,050 | ₩253,704 | +1.61% | 78.8만 |
|---|
| 2026.05.20 | ₩246,971 | ₩251,625 | ₩246,757 | ₩251,075 | +1.66% | 79.4만 |
|---|
| 2026.05.19 | ₩247,146 | ₩248,554 | ₩245,791 | ₩246,127 | -0.41% | 109만 |
|---|
| 2026.05.18 | ₩246,569 | ₩248,313 | ₩246,422 | ₩247,816 | +0.51% | 31.6만 |
|---|
| 2026.05.15 | ₩245,107 | ₩246,033 | ₩243,431 | ₩245,952 | +0.34% | 74.3만 |
|---|
| 2026.05.14 | ₩242,358 | ₩246,583 | ₩242,358 | ₩246,529 | +1.72% | 71.2만 |
|---|
| 2026.05.13 | ₩243,699 | ₩245,590 | ₩240,159 | ₩241,285 | -0.99% | 233.6만 |
|---|
| 2026.05.12 | ₩242,895 | ₩244,531 | ₩240,977 | ₩244,450 | +0.64% | 106.5만 |
|---|
| 2026.05.11 | ₩243,833 | ₩244,209 | ₩241,580 | ₩242,533 | -0.53% | 116.2만 |
|---|
| 2026.05.08 | ₩243,337 | ₩243,874 | ₩241,956 | ₩243,646 | +0.13% | 230.4만 |
|---|
| 2026.05.07 | ₩243,713 | ₩245,054 | ₩242,144 | ₩243,203 | -0.21% | 69.7만 |
|---|
| 2026.05.06 | ₩241,352 | ₩244,276 | ₩241,352 | ₩243,579 | +0.92% | 75만 |
|---|
| 2026.05.05 | ₩239,099 | ₩241,004 | ₩238,885 | ₩239,354 | +0.11% | 68.4만 |
|---|
| 2026.05.04 | ₩239,287 | ₩239,931 | ₩237,986 | ₩238,617 | -0.28% | 62.9만 |
|---|
| 2026.05.01 | ₩241,567 | ₩242,600 | ₩240,306 | ₩240,776 | -0.33% | 60.4만 |
|---|
| 2026.04.30 | ₩235,452 | ₩241,688 | ₩235,452 | ₩241,352 | +2.51% | 137.1만 |
|---|
| 2026.04.29 | ₩238,228 | ₩238,228 | ₩234,835 | ₩234,982 | -1.36% | 128.8만 |
|---|
| 2026.04.28 | ₩236,752 | ₩238,509 | ₩236,310 | ₩238,389 | +0.69% | 143.3만 |
|---|
| 2026.04.27 | ₩235,224 | ₩236,927 | ₩235,224 | ₩236,927 | +0.72% | 224.3만 |
|---|
| 2026.04.24 | ₩234,419 | ₩236,283 | ₩232,676 | ₩235,130 | +0.30% | 291.9만 |
|---|
| 2026.04.23 | ₩234,406 | ₩235,586 | ₩232,434 | ₩234,567 | +0.07% | 374.2만 |
|---|
| 2026.04.22 | ₩238,778 | ₩239,099 | ₩236,431 | ₩236,551 | -0.93% | 558.6만 |
|---|
| 2026.04.21 | ₩241,701 | ₩242,479 | ₩237,705 | ₩237,973 | -1.54% | 130.5만 |
|---|
| 2026.04.20 | ₩239,274 | ₩241,513 | ₩239,220 | ₩241,406 | +0.89% | 107만 |
|---|
| 2026.04.17 | ₩236,739 | ₩240,990 | ₩236,726 | ₩239,301 | +1.08% | 234.4만 |
|---|
| 2026.04.16 | ₩235,586 | ₩236,015 | ₩234,500 | ₩235,827 | +0.10% | 229.6만 |
|---|
| 2026.04.15 | ₩235,304 | ₩236,055 | ₩234,580 | ₩235,961 | +0.28% | 110.9만 |
|---|
| 2026.04.14 | ₩232,555 | ₩234,593 | ₩232,555 | ₩234,553 | +0.86% | 126.1만 |
|---|
| 2026.04.13 | ₩229,470 | ₩232,904 | ₩228,156 | ₩232,904 | +1.50% | 237.9만 |
|---|
| 2026.04.10 | ₩229,725 | ₩231,348 | ₩229,377 | ₩230,543 | +0.36% | 123.5만 |
|---|
| 2026.04.09 | ₩226,963 | ₩229,752 | ₩226,252 | ₩229,041 | +0.92% | 247.4만 |
|---|
| 2026.04.08 | ₩227,164 | ₩227,915 | ₩225,286 | ₩227,271 | +0.05% | 249.8만 |
|---|
| 2026.04.07 | ₩219,976 | ₩222,081 | ₩218,702 | ₩221,800 | +0.83% | 78.9만 |
|---|
| 2026.04.06 | ₩219,332 | ₩221,183 | ₩219,332 | ₩220,539 | +0.55% | 81.7만 |
|---|
| 2026.04.02 | ₩216,797 | ₩219,520 | ₩216,341 | ₩219,117 | +1.07% | 78.6만 |
|---|
| 2026.04.01 | ₩218,433 | ₩220,190 | ₩218,259 | ₩219,158 | +0.33% | 136.1만 |
|---|
| 2026.03.31 | ₩213,431 | ₩217,052 | ₩213,069 | ₩216,958 | +1.65% | 109.5만 |
|---|
| 2026.03.30 | ₩212,251 | ₩214,357 | ₩210,441 | ₩211,688 | -0.27% | 117.5만 |
|---|
| 2026.03.27 | ₩214,155 | ₩214,397 | ₩211,312 | ₩212,171 | -0.93% | 220.5만 |
|---|
| 2026.03.26 | ₩216,087 | ₩218,273 | ₩214,625 | ₩214,826 | -0.58% | 170.7만 |
|---|
| 2026.03.25 | ₩219,614 | ₩219,614 | ₩216,610 | ₩217,924 | -0.77% | 172만 |
|---|
| 2026.03.24 | ₩215,376 | ₩218,058 | ₩214,504 | ₩217,401 | +0.94% | 133.2만 |
|---|
| 2026.03.23 | ₩215,269 | ₩218,957 | ₩215,108 | ₩217,012 | +0.81% | 140.2만 |
|---|
| 2026.03.20 | ₩215,000 | ₩215,953 | ₩212,171 | ₩213,498 | -0.70% | 133만 |
|---|
| 2026.03.19 | ₩216,502 | ₩216,717 | ₩214,357 | ₩215,014 | -0.69% | 127.6만 |
|---|
| 2026.03.18 | ₩219,587 | ₩221,183 | ₩217,428 | ₩217,723 | -0.85% | 235.1만 |
|---|
| 2026.03.17 | ₩221,008 | ₩221,826 | ₩220,056 | ₩220,231 | -0.35% | 198.8만 |
|---|
| 2026.03.16 | ₩218,433 | ₩220,995 | ₩218,259 | ₩219,775 | +0.61% | 108.8만 |
|---|
| 2026.03.13 | ₩218,594 | ₩220,003 | ₩215,859 | ₩216,261 | -1.07% | 87.6만 |
|---|
| 2026.03.12 | ₩219,949 | ₩220,083 | ₩217,669 | ₩218,554 | -0.63% | 91.3만 |
|---|
| 2026.03.11 | ₩221,934 | ₩222,779 | ₩220,472 | ₩221,277 | -0.30% | 115.7만 |
|---|
| 2026.03.10 | ₩220,351 | ₩224,187 | ₩219,614 | ₩221,826 | +0.67% | 125.6만 |
|---|
| 2026.03.09 | ₩216,730 | ₩220,338 | ₩215,470 | ₩219,184 | +1.13% | 144.7만 |
|---|
| 2026.03.06 | ₩217,978 | ₩220,190 | ₩216,328 | ₩219,292 | +0.60% | 117.4만 |
|---|
| 2026.03.05 | ₩221,478 | ₩223,047 | ₩218,822 | ₩220,485 | -0.45% | 137.2만 |
|---|
| 2026.03.04 | ₩224,857 | ₩224,857 | ₩221,719 | ₩222,551 | -1.03% | 115만 |
|---|
| 2026.03.03 | ₩221,478 | ₩224,106 | ₩219,332 | ₩222,484 | +0.45% | 99.3만 |
|---|
| 2026.03.02 | ₩220,606 | ₩226,547 | ₩219,332 | ₩226,131 | +2.50% | 105.6만 |
|---|
| 2026.02.27 | ₩227,834 | ₩229,229 | ₩222,859 | ₩224,267 | -1.57% | 248.5만 |
|---|
| 2026.02.26 | ₩232,461 | ₩232,461 | ₩225,970 | ₩227,754 | -2.02% | 170.1만 |
|---|
| 2026.02.25 | ₩229,403 | ₩234,473 | ₩229,336 | ₩232,863 | +1.51% | 125.3만 |
|---|
| 2026.02.24 | ₩227,968 | ₩229,149 | ₩226,145 | ₩228,854 | +0.39% | 97.3만 |
|---|
| 2026.02.23 | ₩231,455 | ₩232,743 | ₩227,378 | ₩228,773 | -1.16% | 134.1만 |
|---|
| 2026.02.20 | ₩229,323 | ₩231,361 | ₩228,331 | ₩231,294 | +0.86% | 100.3만 |
|---|
| 2026.02.19 | ₩228,921 | ₩229,162 | ₩226,775 | ₩228,921 | 0.00% | 45.3만 |
|---|
| 2026.02.18 | ₩227,901 | ₩229,698 | ₩227,901 | ₩228,988 | +0.48% | 95.9만 |
|---|
| 2026.02.17 | ₩226,239 | ₩228,129 | ₩225,394 | ₩227,191 | +0.42% | 141.7만 |
|---|
| 2026.02.13 | ₩226,239 | ₩227,767 | ₩224,361 | ₩227,271 | +0.46% | 150.3만 |
|---|
| 2026.02.12 | ₩232,340 | ₩234,084 | ₩226,118 | ₩227,110 | -2.25% | 256.2만 |
|---|
| 2026.02.11 | ₩236,028 | ₩236,095 | ₩231,589 | ₩231,938 | -1.73% | 300.6만 |
|---|
| 2026.02.10 | ₩234,459 | ₩236,283 | ₩234,070 | ₩235,304 | +0.36% | 83.6만 |
|---|
| 2026.02.09 | ₩230,141 | ₩233,735 | ₩229,980 | ₩233,561 | +1.49% | 79.4만 |
|---|
| 2026.02.06 | ₩228,210 | ₩229,551 | ₩227,553 | ₩228,518 | +0.14% | 112.4만 |
|---|
| 2026.02.05 | ₩226,641 | ₩228,947 | ₩225,112 | ₩226,426 | -0.09% | 110.1만 |
|---|
| 2026.02.04 | ₩229,122 | ₩230,061 | ₩227,405 | ₩228,009 | -0.49% | 173.7만 |
|---|
| 2026.02.03 | ₩226,118 | ₩228,974 | ₩225,461 | ₩228,733 | +1.16% | 124.4만 |
|---|
| 2026.02.02 | ₩222,685 | ₩226,574 | ₩222,323 | ₩226,118 | +1.54% | 75.6만 |
|---|
| 2026.01.30 | ₩224,951 | ₩225,984 | ₩221,733 | ₩222,926 | -0.90% | 96.6만 |
|---|
| 2026.01.29 | ₩224,441 | ₩226,534 | ₩223,382 | ₩226,346 | +0.85% | 160.7만 |
|---|
| 2026.01.28 | ₩226,185 | ₩226,359 | ₩221,209 | ₩223,395 | -1.23% | 170.5만 |
|---|
| 2026.01.27 | ₩225,005 | ₩226,909 | ₩224,562 | ₩226,426 | +0.63% | 135.5만 |
|---|
| 2026.01.26 | ₩226,131 | ₩227,070 | ₩223,463 | ₩224,388 | -0.77% | 238.2만 |
|---|
| 2026.01.23 | ₩226,534 | ₩227,901 | ₩225,367 | ₩227,606 | +0.47% | 653.2만 |
|---|
| 2026.01.22 | ₩226,118 | ₩227,378 | ₩225,461 | ₩226,453 | +0.15% | 78만 |
|---|
| 2026.01.21 | ₩225,568 | ₩226,534 | ₩222,819 | ₩225,300 | -0.12% | 115만 |
|---|
| 2026.01.20 | ₩227,258 | ₩227,526 | ₩224,415 | ₩224,549 | -1.19% | 128.6만 |
|---|
| 2026.01.16 | ₩226,480 | ₩227,217 | ₩226,051 | ₩226,882 | +0.18% | 197.1만 |
|---|
| 2026.01.15 | ₩226,252 | ₩227,231 | ₩226,091 | ₩227,083 | +0.37% | 54만 |
|---|
| 2026.01.14 | ₩226,185 | ₩226,708 | ₩224,629 | ₩226,104 | -0.04% | 73.9만 |
|---|
| 2026.01.13 | ₩228,156 | ₩228,170 | ₩225,058 | ₩226,560 | -0.70% | 212.7만 |
|---|
| 2026.01.12 | ₩226,386 | ₩227,566 | ₩225,702 | ₩227,513 | +0.50% | 286.4만 |
|---|
| 2026.01.09 | ₩227,298 | ₩228,143 | ₩226,373 | ₩226,896 | -0.18% | 86만 |
|---|
| 2026.01.08 | ₩226,426 | ₩229,028 | ₩226,279 | ₩227,378 | +0.42% | 59.2만 |
|---|
| 2026.01.07 | ₩228,344 | ₩228,894 | ₩226,534 | ₩226,855 | -0.65% | 59.4만 |
|---|
| 2026.01.06 | ₩232,702 | ₩234,164 | ₩228,478 | ₩228,545 | -1.79% | 111.6만 |
|---|
| 2026.01.05 | ₩228,760 | ₩232,273 | ₩228,733 | ₩232,153 | +1.48% | 102.1만 |
|---|
| 2026.01.02 | ₩229,645 | ₩229,645 | ₩227,942 | ₩229,028 | -0.27% | 67.1만 |
|---|
| 2025.12.31 | ₩230,101 | ₩230,101 | ₩228,639 | ₩228,639 | -0.64% | 73만 |
|---|
| 2025.12.30 | ₩230,369 | ₩231,160 | ₩229,913 | ₩230,114 | -0.11% | 69.5만 |
|---|
| 2025.12.29 | ₩229,283 | ₩231,174 | ₩229,229 | ₩230,315 | +0.45% | 65.9만 |
|---|
| 2025.12.26 | ₩230,396 | ₩230,396 | ₩228,988 | ₩230,007 | -0.17% | 30.6만 |
|---|
| 2025.12.24 | ₩229,497 | ₩230,449 | ₩228,827 | ₩229,591 | +0.04% | 69.8만 |
|---|
| 2025.12.23 | ₩228,103 | ₩229,578 | ₩227,580 | ₩229,202 | +0.48% | 54.5만 |
|---|
| 2025.12.22 | ₩227,030 | ₩228,626 | ₩225,917 | ₩227,754 | +0.32% | 72.4만 |
|---|
| 2025.12.19 | ₩225,300 | ₩227,834 | ₩224,804 | ₩226,292 | +0.44% | 102.2만 |
|---|
| 2025.12.18 | ₩222,470 | ₩225,501 | ₩222,470 | ₩224,146 | +0.75% | 105만 |
|---|
| 2025.12.17 | ₩223,248 | ₩223,717 | ₩220,700 | ₩221,665 | -0.71% | 88.3만 |
|---|
| 2025.12.16 | ₩224,173 | ₩224,428 | ₩222,551 | ₩223,114 | -0.47% | 92.9만 |
|---|
| 2025.12.15 | ₩222,242 | ₩225,005 | ₩222,108 | ₩224,079 | +0.83% | 100.6만 |
|---|
| 2025.12.12 | ₩224,361 | ₩225,179 | ₩221,880 | ₩222,430 | -0.86% | 158.6만 |
|---|
| 2025.12.11 | ₩223,342 | ₩224,240 | ₩221,424 | ₩223,986 | +0.29% | 123.2만 |
|---|
| 2025.12.10 | ₩219,225 | ₩222,376 | ₩218,782 | ₩221,464 | +1.02% | 82.2만 |
|---|
| 2025.12.09 | ₩219,319 | ₩220,405 | ₩218,782 | ₩218,863 | -0.21% | 111만 |
|---|
| 2025.12.08 | ₩218,474 | ₩219,627 | ₩217,991 | ₩219,117 | +0.29% | 231.7만 |
|---|
| 2025.12.05 | ₩216,127 | ₩218,541 | ₩215,792 | ₩217,897 | +0.82% | 106.2만 |
|---|
| 2025.12.04 | ₩212,667 | ₩216,636 | ₩211,406 | ₩215,322 | +1.25% | 147.1만 |
|---|
| 2025.12.03 | ₩208,590 | ₩211,862 | ₩207,195 | ₩210,119 | +0.73% | 132.7만 |
|---|
| 2025.12.02 | ₩205,398 | ₩208,027 | ₩204,527 | ₩207,101 | +0.83% | 145.9만 |
|---|
| 2025.12.01 | ₩206,565 | ₩207,101 | ₩204,594 | ₩205,036 | -0.74% | 95.4만 |
|---|
| 2025.11.28 | ₩206,525 | ₩207,383 | ₩205,506 | ₩206,645 | +0.06% | 37.4만 |
|---|
| 2025.11.26 | ₩204,580 | ₩205,532 | ₩204,379 | ₩205,439 | +0.42% | 78.8만 |
|---|
| 2025.11.25 | ₩201,590 | ₩204,902 | ₩201,174 | ₩204,138 | +1.26% | 87.9만 |
|---|
| 2025.11.24 | ₩201,523 | ₩202,300 | ₩199,994 | ₩200,772 | -0.37% | 100.8만 |
|---|
| 2025.11.21 | ₩198,867 | ₩201,496 | ₩197,741 | ₩201,147 | +1.15% | 153.2만 |
|---|
| 2025.11.20 | ₩196,829 | ₩201,214 | ₩196,815 | ₩197,607 | +0.40% | 161.9만 |
|---|
| 2025.11.19 | ₩199,109 | ₩199,819 | ₩197,580 | ₩198,840 | -0.13% | 86.6만 |
|---|
| 2025.11.18 | ₩196,829 | ₩200,316 | ₩195,407 | ₩199,967 | +1.59% | 168.1만 |
|---|
| 2025.11.17 | ₩197,164 | ₩198,840 | ₩196,386 | ₩197,312 | +0.07% | 172.9만 |
|---|
| 2025.11.14 | ₩195,796 | ₩196,547 | ₩193,865 | ₩196,547 | +0.38% | 213.8만 |
|---|
| 2025.11.13 | ₩199,243 | ₩200,114 | ₩195,595 | ₩196,829 | -1.21% | 81만 |
|---|
| 2025.11.12 | ₩198,183 | ₩199,846 | ₩197,017 | ₩199,779 | +0.81% | 81.3만 |
|---|
| 2025.11.11 | ₩197,137 | ₩198,693 | ₩197,137 | ₩198,103 | +0.49% | 98.8만 |
|---|
| 2025.11.10 | ₩195,783 | ₩197,178 | ₩195,367 | ₩196,990 | +0.62% | 246.2만 |
|---|
| 2025.11.07 | ₩195,059 | ₩195,126 | ₩192,283 | ₩195,072 | +0.01% | 108.3만 |
|---|
| 2025.11.06 | ₩195,595 | ₩195,783 | ₩194,013 | ₩195,005 | -0.30% | 56.9만 |
|---|
| 2025.11.05 | ₩194,764 | ₩195,635 | ₩194,133 | ₩195,340 | +0.30% | 82.3만 |
|---|
| 2025.11.04 | ₩195,877 | ₩196,976 | ₩194,898 | ₩195,488 | -0.20% | 96.6만 |
|---|
| 2025.11.03 | ₩195,944 | ₩198,130 | ₩195,394 | ₩197,687 | +0.89% | 63.3만 |
|---|
| 2025.10.31 | ₩195,085 | ₩196,815 | ₩194,549 | ₩196,467 | +0.71% | 74.4만 |
|---|
| 2025.10.30 | ₩196,427 | ₩197,298 | ₩194,938 | ₩195,662 | -0.39% | 123.5만 |
|---|
| 2025.10.29 | ₩199,886 | ₩200,155 | ₩196,292 | ₩196,722 | -1.58% | 61.3만 |
|---|
| 2025.10.28 | ₩198,961 | ₩200,410 | ₩197,969 | ₩199,886 | +0.47% | 107.6만 |
|---|
| 2025.10.27 | ₩197,043 | ₩198,894 | ₩195,796 | ₩198,787 | +0.88% | 184.2만 |
|---|
| 2025.10.24 | ₩197,929 | ₩198,693 | ₩197,486 | ₩198,183 | +0.13% | 387.7만 |
|---|
| 2025.10.23 | ₩197,043 | ₩198,130 | ₩196,802 | ₩197,768 | +0.37% | 55.9만 |
|---|
| 2025.10.22 | ₩196,601 | ₩197,365 | ₩196,279 | ₩196,869 | +0.14% | 53.5만 |
|---|
| 2025.10.21 | ₩197,392 | ₩197,861 | ₩196,467 | ₩196,601 | -0.40% | 213만 |
|---|
| 2025.10.20 | ₩195,220 | ₩197,633 | ₩195,220 | ₩197,057 | +0.94% | 128.9만 |
|---|
| 2025.10.17 | ₩193,905 | ₩195,930 | ₩193,503 | ₩195,515 | +0.83% | 140.2만 |
|---|
| 2025.10.16 | ₩196,869 | ₩197,540 | ₩194,039 | ₩194,871 | -1.01% | 135.8만 |
|---|
| 2025.10.15 | ₩195,380 | ₩197,057 | ₩195,220 | ₩196,842 | +0.75% | 115.2만 |
|---|
| 2025.10.14 | ₩192,739 | ₩195,461 | ₩191,947 | ₩195,045 | +1.20% | 69만 |
|---|
| 2025.10.13 | ₩193,664 | ₩194,348 | ₩193,074 | ₩193,892 | +0.12% | 50.8만 |
|---|
| 2025.10.10 | ₩195,783 | ₩196,185 | ₩192,470 | ₩192,631 | -1.61% | 121.6만 |
|---|