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 | ₩255,094 | ₩257,560 | ₩254,142 | ₩257,198 | +0.82% | 95만 |
| 2026.10.08 | ₩254,638 | ₩256,769 | ₩253,016 | ₩255,389 | +0.29% | 122만 |
| 2026.10.07 | ₩260,454 | ₩260,776 | ₩256,099 | ₩256,273 | -1.61% | 77.6만 |
| 2026.10.06 | ₩262,532 | ₩264,194 | ₩261,875 | ₩263,148 | +0.23% | 78만 |
| 2026.10.05 | ₩262,103 | ₩262,559 | ₩260,361 | ₩260,897 | -0.46% | 130.5만 |
| 2026.10.02 | ₩262,344 | ₩263,416 | ₩260,790 | ₩262,237 | -0.04% | 180.1만 |
| 2026.10.01 | ₩261,808 | ₩262,545 | ₩256,501 | ₩261,821 | +0.01% | 140.1만 |
| 2026.09.30 | ₩267,303 | ₩267,799 | ₩262,934 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩263,470 |
| -1.43% |
| 99.5만 |
| 2026.09.29 | ₩268,589 | ₩269,085 | ₩266,686 | ₩267,772 | -0.30% | 85.4만 |
|---|
| 2026.09.28 | ₩270,238 | ₩271,578 | ₩268,804 | ₩269,313 | -0.34% | 78.7만 |
|---|
| 2026.09.25 | ₩268,951 | ₩271,136 | ₩268,321 | ₩270,694 | +0.65% | 87.7만 |
|---|
| 2026.09.24 | ₩266,258 | ₩268,214 | ₩265,453 | ₩267,370 | +0.42% | 88.2만 |
|---|
| 2026.09.23 | ₩271,913 | ₩272,865 | ₩267,196 | ₩267,303 | -1.70% | 129.5만 |
|---|
| 2026.09.22 | ₩276,054 | ₩276,966 | ₩271,364 | ₩273,173 | -1.04% | 116.6만 |
|---|
| 2026.09.21 | ₩274,017 | ₩276,644 | ₩273,736 | ₩276,336 | +0.85% | 167.3만 |
|---|
| 2026.09.18 | ₩271,431 | ₩273,052 | ₩269,983 | ₩272,463 | +0.38% | 146만 |
|---|
| 2026.09.17 | ₩273,414 | ₩274,728 | ₩271,458 | ₩272,825 | -0.22% | 81만 |
|---|
| 2026.09.16 | ₩273,709 | ₩275,384 | ₩268,965 | ₩271,109 | -0.95% | 108.9만 |
|---|
| 2026.09.15 | ₩274,741 | ₩274,741 | ₩270,908 | ₩273,709 | -0.38% | 67.6만 |
|---|
| 2026.09.14 | ₩274,728 | ₩276,590 | ₩273,521 | ₩274,955 | +0.08% | 86.6만 |
|---|
| 2026.09.11 | ₩278,453 | ₩278,762 | ₩273,709 | ₩275,947 | -0.90% | 82.3만 |
|---|
| 2026.09.10 | ₩277,274 | ₩278,065 | ₩274,862 | ₩276,054 | -0.44% | 74.1만 |
|---|
| 2026.09.09 | ₩278,346 | ₩278,762 | ₩275,920 | ₩277,167 | -0.42% | 49.7만 |
|---|
| 2026.09.08 | ₩281,549 | ₩282,487 | ₩279,834 | ₩280,102 | -0.51% | 74.9만 |
|---|
| 2026.09.04 | ₩283,399 | ₩284,096 | ₩281,589 | ₩282,233 | -0.41% | 56만 |
|---|
| 2026.09.03 | ₩280,102 | ₩284,618 | ₩279,713 | ₩284,216 | +1.47% | 103.3만 |
|---|
| 2026.09.02 | ₩273,267 | ₩278,788 | ₩272,704 | ₩278,574 | +1.94% | 101만 |
|---|
| 2026.09.01 | ₩273,106 | ₩274,446 | ₩270,385 | ₩272,704 | -0.15% | 148.4만 |
|---|
| 2026.08.31 | ₩274,272 | ₩275,961 | ₩272,463 | ₩273,602 | -0.24% | 157.8만 |
|---|
| 2026.08.28 | ₩275,411 | ₩276,617 | ₩272,798 | ₩273,709 | -0.62% | 97만 |
|---|
| 2026.08.27 | ₩277,180 | ₩278,373 | ₩270,452 | ₩274,124 | -1.10% | 172.5만 |
|---|
| 2026.08.26 | ₩277,354 | ₩279,432 | ₩276,590 | ₩277,703 | +0.13% | 133.3만 |
|---|
| 2026.08.25 | ₩274,071 | ₩278,319 | ₩272,744 | ₩277,542 | +1.27% | 177.8만 |
|---|
| 2026.08.24 | ₩272,530 | ₩276,014 | ₩269,193 | ₩273,428 | +0.33% | 179.4만 |
|---|
| 2026.08.21 | ₩276,443 | ₩278,494 | ₩274,178 | ₩275,049 | -0.50% | 153.8만 |
|---|
| 2026.08.20 | ₩276,698 | ₩278,293 | ₩273,508 | ₩275,022 | -0.61% | 103.8만 |
|---|
| 2026.08.19 | ₩287,446 | ₩287,540 | ₩277,716 | ₩278,252 | -3.20% | 267.6만 |
|---|
| 2026.08.18 | ₩289,523 | ₩289,577 | ₩282,595 | ₩285,449 | -1.41% | 97.7만 |
|---|
| 2026.08.17 | ₩290,207 | ₩292,311 | ₩289,604 | ₩289,738 | -0.16% | 58.6만 |
|---|
| 2026.08.14 | ₩288,987 | ₩290,421 | ₩288,183 | ₩290,234 | +0.43% | 119.3만 |
|---|
| 2026.08.13 | ₩286,186 | ₩289,095 | ₩286,186 | ₩288,143 | +0.68% | 184.4만 |
|---|
| 2026.08.12 | ₩282,702 | ₩286,186 | ₩281,817 | ₩286,106 | +1.20% | 172.1만 |
|---|
| 2026.08.11 | ₩283,667 | ₩285,463 | ₩281,790 | ₩281,790 | -0.66% | 126.2만 |
|---|
| 2026.08.10 | ₩282,005 | ₩285,610 | ₩282,005 | ₩282,501 | +0.18% | 67.9만 |
|---|
| 2026.08.07 | ₩284,377 | ₩285,034 | ₩281,348 | ₩282,889 | -0.52% | 69.1만 |
|---|
| 2026.08.06 | ₩284,015 | ₩284,994 | ₩281,509 | ₩283,385 | -0.22% | 166.7만 |
|---|
| 2026.08.05 | ₩279,418 | ₩284,524 | ₩278,802 | ₩283,144 | +1.33% | 94.5만 |
|---|
| 2026.08.04 | ₩282,394 | ₩282,648 | ₩279,459 | ₩279,485 | -1.03% | 159.7만 |
|---|
| 2026.08.03 | ₩282,166 | ₩282,688 | ₩279,981 | ₩282,072 | -0.03% | 94.1만 |
|---|
| 2026.07.31 | ₩281,898 | ₩282,983 | ₩280,330 | ₩280,785 | -0.39% | 142.8만 |
|---|
| 2026.07.30 | ₩279,539 | ₩282,394 | ₩279,016 | ₩281,603 | +0.74% | 89.9만 |
|---|
| 2026.07.29 | ₩284,015 | ₩284,015 | ₩275,947 | ₩276,684 | -2.58% | 158.9만 |
|---|
| 2026.07.28 | ₩280,222 | ₩285,034 | ₩278,239 | ₩284,632 | +1.57% | 108.3만 |
|---|
| 2026.07.27 | ₩279,110 | ₩281,174 | ₩278,105 | ₩280,785 | +0.60% | 113.9만 |
|---|
| 2026.07.24 | ₩280,035 | ₩281,643 | ₩278,842 | ₩280,222 | +0.07% | 309.3만 |
|---|
| 2026.07.23 | ₩281,134 | ₩281,187 | ₩277,609 | ₩279,378 | -0.62% | 120만 |
|---|
| 2026.07.22 | ₩283,090 | ₩284,833 | ₩281,616 | ₩283,385 | +0.10% | 143.3만 |
|---|
| 2026.07.21 | ₩282,635 | ₩283,533 | ₩280,638 | ₩282,621 | -0.00% | 170.6만 |
|---|
| 2026.07.20 | ₩289,148 | ₩289,349 | ₩281,831 | ₩281,938 | -2.49% | 180.9만 |
|---|
| 2026.07.17 | ₩287,862 | ₩291,520 | ₩286,173 | ₩288,719 | +0.30% | 121.2만 |
|---|
| 2026.07.16 | ₩292,164 | ₩292,928 | ₩288,639 | ₩289,577 | -0.89% | 156.6만 |
|---|
| 2026.07.15 | ₩287,325 | ₩291,989 | ₩287,272 | ₩291,989 | +1.62% | 153.1만 |
|---|
| 2026.07.14 | ₩283,573 | ₩287,446 | ₩283,519 | ₩286,856 | +1.16% | 164.4만 |
|---|
| 2026.07.13 | ₩283,318 | ₩284,605 | ₩280,263 | ₩282,367 | -0.34% | 165.7만 |
|---|
| 2026.07.10 | ₩280,611 | ₩283,305 | ₩279,673 | ₩282,903 | +0.82% | 84.8만 |
|---|
| 2026.07.09 | ₩277,006 | ₩280,115 | ₩276,644 | ₩279,512 | +0.90% | 89.8만 |
|---|
| 2026.07.08 | ₩279,861 | ₩280,222 | ₩274,058 | ₩275,773 | -1.46% | 139.3만 |
|---|
| 2026.07.07 | ₩278,855 | ₩280,960 | ₩277,931 | ₩280,196 | +0.48% | 141만 |
|---|
| 2026.07.06 | ₩274,513 | ₩278,829 | ₩274,339 | ₩278,829 | +1.57% | 146.1만 |
|---|
| 2026.07.02 | ₩280,571 | ₩280,571 | ₩272,771 | ₩274,460 | -2.18% | 280.3만 |
|---|
| 2026.07.01 | ₩276,751 | ₩280,598 | ₩275,693 | ₩279,177 | +0.88% | 75.3만 |
|---|
| 2026.06.30 | ₩275,076 | ₩277,716 | ₩274,339 | ₩277,381 | +0.84% | 215.2만 |
|---|
| 2026.06.29 | ₩272,020 | ₩274,714 | ₩271,712 | ₩274,460 | +0.90% | 126.8만 |
|---|
| 2026.06.26 | ₩273,227 | ₩273,736 | ₩270,144 | ₩271,860 | -0.50% | 263.3만 |
|---|
| 2026.06.25 | ₩272,262 | ₩274,500 | ₩271,699 | ₩273,039 | +0.29% | 187.8만 |
|---|
| 2026.06.24 | ₩272,396 | ₩272,798 | ₩270,050 | ₩270,935 | -0.54% | 254.2만 |
|---|
| 2026.06.23 | ₩270,318 | ₩272,074 | ₩269,018 | ₩271,967 | +0.61% | 255.3만 |
|---|
| 2026.06.22 | ₩269,112 | ₩272,449 | ₩269,045 | ₩271,712 | +0.97% | 272.2만 |
|---|
| 2026.06.18 | ₩269,916 | ₩271,525 | ₩268,643 | ₩270,131 | +0.08% | 251.5만 |
|---|
| 2026.06.17 | ₩269,313 | ₩271,927 | ₩268,107 | ₩268,978 | -0.12% | 189.6만 |
|---|
| 2026.06.16 | ₩268,241 | ₩269,702 | ₩266,847 | ₩269,554 | +0.49% | 117.1만 |
|---|
| 2026.06.15 | ₩269,179 | ₩270,251 | ₩264,649 | ₩266,794 | -0.89% | 243.8만 |
|---|
| 2026.06.12 | ₩267,745 | ₩270,372 | ₩266,686 | ₩267,423 | -0.12% | 196.5만 |
|---|
| 2026.06.11 | ₩265,936 | ₩267,732 | ₩262,827 | ₩267,062 | +0.42% | 178.9만 |
|---|
| 2026.06.10 | ₩265,051 | ₩268,107 | ₩264,542 | ₩264,837 | -0.08% | 237만 |
|---|
| 2026.06.09 | ₩263,188 | ₩266,124 | ₩262,090 | ₩265,212 | +0.77% | 116.2만 |
|---|
| 2026.06.08 | ₩261,419 | ₩263,390 | ₩260,508 | ₩261,768 | +0.13% | 97.6만 |
|---|
| 2026.06.05 | ₩260,736 | ₩262,049 | ₩259,771 | ₩260,052 | -0.26% | 131.2만 |
|---|
| 2026.06.04 | ₩257,318 | ₩261,875 | ₩257,225 | ₩261,299 | +1.55% | 88.4만 |
|---|
| 2026.06.03 | ₩254,772 | ₩257,359 | ₩254,732 | ₩256,085 | +0.52% | 191.3만 |
|---|
| 2026.06.02 | ₩252,051 | ₩256,461 | ₩252,025 | ₩256,152 | +1.63% | 125.4만 |
|---|
| 2026.06.01 | ₩255,308 | ₩255,308 | ₩251,395 | ₩252,708 | -1.02% | 201.5만 |
|---|
| 2026.05.29 | ₩253,887 | ₩255,710 | ₩250,550 | ₩254,008 | +0.05% | 213.3만 |
|---|
| 2026.05.28 | ₩251,569 | ₩254,812 | ₩249,840 | ₩253,150 | +0.63% | 144.8만 |
|---|
| 2026.05.27 | ₩253,887 | ₩255,938 | ₩252,574 | ₩253,472 | -0.16% | 123.8만 |
|---|
| 2026.05.26 | ₩255,362 | ₩256,662 | ₩252,655 | ₩254,598 | -0.30% | 99.5만 |
|---|
| 2026.05.22 | ₩254,638 | ₩255,120 | ₩253,485 | ₩254,249 | -0.15% | 67.8만 |
|---|
| 2026.05.21 | ₩249,532 | ₩254,129 | ₩248,889 | ₩253,539 | +1.61% | 78.8만 |
|---|
| 2026.05.20 | ₩246,811 | ₩251,462 | ₩246,597 | ₩250,912 | +1.66% | 79.4만 |
|---|
| 2026.05.19 | ₩246,985 | ₩248,393 | ₩245,632 | ₩245,967 | -0.41% | 109만 |
|---|
| 2026.05.18 | ₩246,409 | ₩248,151 | ₩246,262 | ₩247,656 | +0.51% | 31.6만 |
|---|
| 2026.05.15 | ₩244,948 | ₩245,873 | ₩243,273 | ₩245,793 | +0.34% | 74.3만 |
|---|
| 2026.05.14 | ₩242,201 | ₩246,423 | ₩242,201 | ₩246,369 | +1.72% | 71.2만 |
|---|
| 2026.05.13 | ₩243,541 | ₩245,431 | ₩240,003 | ₩241,129 | -0.99% | 233.6만 |
|---|
| 2026.05.12 | ₩242,737 | ₩244,372 | ₩240,821 | ₩244,292 | +0.64% | 106.5만 |
|---|
| 2026.05.11 | ₩243,675 | ₩244,050 | ₩241,424 | ₩242,375 | -0.53% | 116.2만 |
|---|
| 2026.05.08 | ₩243,179 | ₩243,715 | ₩241,799 | ₩243,488 | +0.13% | 230.4만 |
|---|
| 2026.05.07 | ₩243,555 | ₩244,895 | ₩241,987 | ₩243,045 | -0.21% | 69.7만 |
|---|
| 2026.05.06 | ₩241,196 | ₩244,117 | ₩241,196 | ₩243,421 | +0.92% | 75만 |
|---|
| 2026.05.05 | ₩238,944 | ₩240,847 | ₩238,730 | ₩239,199 | +0.11% | 68.4만 |
|---|
| 2026.05.04 | ₩239,132 | ₩239,775 | ₩237,832 | ₩238,462 | -0.28% | 62.9만 |
|---|
| 2026.05.01 | ₩241,410 | ₩242,442 | ₩240,150 | ₩240,619 | -0.33% | 60.4만 |
|---|
| 2026.04.30 | ₩235,299 | ₩241,531 | ₩235,299 | ₩241,196 | +2.51% | 137.1만 |
|---|
| 2026.04.29 | ₩238,073 | ₩238,073 | ₩234,682 | ₩234,830 | -1.36% | 128.8만 |
|---|
| 2026.04.28 | ₩236,599 | ₩238,355 | ₩236,157 | ₩238,234 | +0.69% | 143.3만 |
|---|
| 2026.04.27 | ₩235,071 | ₩236,773 | ₩235,071 | ₩236,773 | +0.72% | 224.3만 |
|---|
| 2026.04.24 | ₩234,267 | ₩236,130 | ₩232,525 | ₩234,977 | +0.30% | 291.9만 |
|---|
| 2026.04.23 | ₩234,254 | ₩235,433 | ₩232,283 | ₩234,414 | +0.07% | 374.2만 |
|---|
| 2026.04.22 | ₩238,623 | ₩238,944 | ₩236,277 | ₩236,398 | -0.93% | 558.6만 |
|---|
| 2026.04.21 | ₩241,544 | ₩242,322 | ₩237,550 | ₩237,818 | -1.54% | 130.5만 |
|---|
| 2026.04.20 | ₩239,118 | ₩241,357 | ₩239,065 | ₩241,249 | +0.89% | 107만 |
|---|
| 2026.04.17 | ₩236,586 | ₩240,834 | ₩236,572 | ₩239,145 | +1.08% | 234.4만 |
|---|
| 2026.04.16 | ₩235,433 | ₩235,862 | ₩234,347 | ₩235,674 | +0.10% | 229.6만 |
|---|
| 2026.04.15 | ₩235,152 | ₩235,902 | ₩234,428 | ₩235,808 | +0.28% | 110.9만 |
|---|
| 2026.04.14 | ₩232,404 | ₩234,441 | ₩232,404 | ₩234,401 | +0.86% | 126.1만 |
|---|
| 2026.04.13 | ₩229,322 | ₩232,753 | ₩228,008 | ₩232,753 | +1.50% | 237.9만 |
|---|
| 2026.04.10 | ₩229,576 | ₩231,198 | ₩229,228 | ₩230,394 | +0.36% | 123.5만 |
|---|
| 2026.04.09 | ₩226,815 | ₩229,603 | ₩226,105 | ₩228,893 | +0.92% | 247.4만 |
|---|
| 2026.04.08 | ₩227,016 | ₩227,767 | ₩225,140 | ₩227,124 | +0.05% | 249.8만 |
|---|
| 2026.04.07 | ₩219,833 | ₩221,937 | ₩218,560 | ₩221,656 | +0.83% | 78.9만 |
|---|
| 2026.04.06 | ₩219,190 | ₩221,039 | ₩219,190 | ₩220,396 | +0.55% | 81.7만 |
|---|
| 2026.04.02 | ₩216,657 | ₩219,377 | ₩216,201 | ₩218,975 | +1.07% | 78.6만 |
|---|
| 2026.04.01 | ₩218,292 | ₩220,047 | ₩218,118 | ₩219,015 | +0.33% | 136.1만 |
|---|
| 2026.03.31 | ₩213,293 | ₩216,911 | ₩212,931 | ₩216,818 | +1.65% | 109.5만 |
|---|
| 2026.03.30 | ₩212,113 | ₩214,218 | ₩210,304 | ₩211,551 | -0.27% | 117.5만 |
|---|
| 2026.03.27 | ₩214,017 | ₩214,258 | ₩211,175 | ₩212,033 | -0.93% | 220.5만 |
|---|
| 2026.03.26 | ₩215,946 | ₩218,131 | ₩214,486 | ₩214,687 | -0.58% | 170.7만 |
|---|
| 2026.03.25 | ₩219,471 | ₩219,471 | ₩216,469 | ₩217,783 | -0.77% | 172만 |
|---|
| 2026.03.24 | ₩215,236 | ₩217,917 | ₩214,365 | ₩217,260 | +0.94% | 133.2만 |
|---|
| 2026.03.23 | ₩215,129 | ₩218,814 | ₩214,968 | ₩216,871 | +0.81% | 140.2만 |
|---|
| 2026.03.20 | ₩214,861 | ₩215,812 | ₩212,033 | ₩213,360 | -0.70% | 133만 |
|---|
| 2026.03.19 | ₩216,362 | ₩216,576 | ₩214,218 | ₩214,874 | -0.69% | 127.6만 |
|---|
| 2026.03.18 | ₩219,444 | ₩221,039 | ₩217,287 | ₩217,581 | -0.85% | 235.1만 |
|---|
| 2026.03.17 | ₩220,865 | ₩221,682 | ₩219,913 | ₩220,088 | -0.35% | 198.8만 |
|---|
| 2026.03.16 | ₩218,292 | ₩220,852 | ₩218,118 | ₩219,632 | +0.61% | 108.8만 |
|---|
| 2026.03.13 | ₩218,453 | ₩219,860 | ₩215,719 | ₩216,121 | -1.07% | 87.6만 |
|---|
| 2026.03.12 | ₩219,806 | ₩219,940 | ₩217,528 | ₩218,412 | -0.63% | 91.3만 |
|---|
| 2026.03.11 | ₩221,790 | ₩222,634 | ₩220,329 | ₩221,133 | -0.30% | 115.7만 |
|---|
| 2026.03.10 | ₩220,208 | ₩224,041 | ₩219,471 | ₩221,682 | +0.67% | 125.6만 |
|---|
| 2026.03.09 | ₩216,590 | ₩220,195 | ₩215,330 | ₩219,042 | +1.13% | 144.7만 |
|---|
| 2026.03.06 | ₩217,836 | ₩220,047 | ₩216,188 | ₩219,150 | +0.60% | 117.4만 |
|---|
| 2026.03.05 | ₩221,334 | ₩222,902 | ₩218,680 | ₩220,342 | -0.45% | 137.2만 |
|---|
| 2026.03.04 | ₩224,711 | ₩224,711 | ₩221,575 | ₩222,406 | -1.03% | 115만 |
|---|
| 2026.03.03 | ₩221,334 | ₩223,961 | ₩219,190 | ₩222,339 | +0.45% | 99.3만 |
|---|
| 2026.03.02 | ₩220,463 | ₩226,400 | ₩219,190 | ₩225,985 | +2.50% | 105.6만 |
|---|
| 2026.02.27 | ₩227,687 | ₩229,080 | ₩222,714 | ₩224,122 | -1.57% | 248.5만 |
|---|
| 2026.02.26 | ₩232,310 | ₩232,310 | ₩225,824 | ₩227,606 | -2.02% | 170.1만 |
|---|
| 2026.02.25 | ₩229,255 | ₩234,321 | ₩229,188 | ₩232,712 | +1.51% | 125.3만 |
|---|
| 2026.02.24 | ₩227,821 | ₩229,000 | ₩225,998 | ₩228,705 | +0.39% | 97.3만 |
|---|
| 2026.02.23 | ₩231,305 | ₩232,592 | ₩227,231 | ₩228,625 | -1.16% | 134.1만 |
|---|
| 2026.02.20 | ₩229,174 | ₩231,211 | ₩228,182 | ₩231,144 | +0.86% | 100.3만 |
|---|
| 2026.02.19 | ₩228,772 | ₩229,013 | ₩226,628 | ₩228,772 | 0.00% | 45.3만 |
|---|
| 2026.02.18 | ₩227,754 | ₩229,549 | ₩227,754 | ₩228,839 | +0.48% | 95.9만 |
|---|
| 2026.02.17 | ₩226,092 | ₩227,981 | ₩225,247 | ₩227,043 | +0.42% | 141.7만 |
|---|
| 2026.02.13 | ₩226,092 | ₩227,620 | ₩224,215 | ₩227,124 | +0.46% | 150.3만 |
|---|
| 2026.02.12 | ₩232,190 | ₩233,932 | ₩225,971 | ₩226,963 | -2.25% | 256.2만 |
|---|
| 2026.02.11 | ₩235,875 | ₩235,942 | ₩231,439 | ₩231,788 | -1.73% | 300.6만 |
|---|
| 2026.02.10 | ₩234,307 | ₩236,130 | ₩233,918 | ₩235,152 | +0.36% | 83.6만 |
|---|
| 2026.02.09 | ₩229,992 | ₩233,583 | ₩229,831 | ₩233,409 | +1.49% | 79.4만 |
|---|
| 2026.02.06 | ₩228,062 | ₩229,402 | ₩227,405 | ₩228,370 | +0.14% | 112.4만 |
|---|
| 2026.02.05 | ₩226,494 | ₩228,799 | ₩224,966 | ₩226,279 | -0.09% | 110.1만 |
|---|
| 2026.02.04 | ₩228,973 | ₩229,911 | ₩227,258 | ₩227,861 | -0.49% | 173.7만 |
|---|
| 2026.02.03 | ₩225,971 | ₩228,826 | ₩225,314 | ₩228,585 | +1.16% | 124.4만 |
|---|
| 2026.02.02 | ₩222,540 | ₩226,427 | ₩222,178 | ₩225,971 | +1.54% | 75.6만 |
|---|
| 2026.01.30 | ₩224,805 | ₩225,837 | ₩221,589 | ₩222,781 | -0.90% | 96.6만 |
|---|
| 2026.01.29 | ₩224,296 | ₩226,387 | ₩223,237 | ₩226,199 | +0.85% | 160.7만 |
|---|
| 2026.01.28 | ₩226,038 | ₩226,212 | ₩221,066 | ₩223,251 | -1.23% | 170.5만 |
|---|
| 2026.01.27 | ₩224,859 | ₩226,762 | ₩224,416 | ₩226,279 | +0.63% | 135.5만 |
|---|
| 2026.01.26 | ₩225,985 | ₩226,923 | ₩223,318 | ₩224,242 | -0.77% | 238.2만 |
|---|
| 2026.01.23 | ₩226,387 | ₩227,754 | ₩225,221 | ₩227,459 | +0.47% | 653.2만 |
|---|
| 2026.01.22 | ₩225,971 | ₩227,231 | ₩225,314 | ₩226,306 | +0.15% | 78만 |
|---|
| 2026.01.21 | ₩225,422 | ₩226,387 | ₩222,674 | ₩225,154 | -0.12% | 115만 |
|---|
| 2026.01.20 | ₩227,110 | ₩227,378 | ₩224,269 | ₩224,403 | -1.19% | 128.6만 |
|---|
| 2026.01.16 | ₩226,333 | ₩227,070 | ₩225,904 | ₩226,735 | +0.18% | 197.1만 |
|---|
| 2026.01.15 | ₩226,105 | ₩227,083 | ₩225,944 | ₩226,936 | +0.37% | 54만 |
|---|
| 2026.01.14 | ₩226,038 | ₩226,561 | ₩224,484 | ₩225,958 | -0.04% | 73.9만 |
|---|
| 2026.01.13 | ₩228,008 | ₩228,022 | ₩224,912 | ₩226,413 | -0.70% | 212.7만 |
|---|
| 2026.01.12 | ₩226,239 | ₩227,419 | ₩225,556 | ₩227,365 | +0.50% | 286.4만 |
|---|
| 2026.01.09 | ₩227,151 | ₩227,995 | ₩226,226 | ₩226,748 | -0.18% | 86만 |
|---|
| 2026.01.08 | ₩226,279 | ₩228,879 | ₩226,132 | ₩227,231 | +0.42% | 59.2만 |
|---|
| 2026.01.07 | ₩228,196 | ₩228,745 | ₩226,387 | ₩226,708 | -0.65% | 59.4만 |
|---|
| 2026.01.06 | ₩232,552 | ₩234,012 | ₩228,330 | ₩228,397 | -1.79% | 111.6만 |
|---|
| 2026.01.05 | ₩228,611 | ₩232,123 | ₩228,585 | ₩232,002 | +1.48% | 102.1만 |
|---|
| 2026.01.02 | ₩229,496 | ₩229,496 | ₩227,794 | ₩228,879 | -0.27% | 67.1만 |
|---|
| 2025.12.31 | ₩229,952 | ₩229,952 | ₩228,491 | ₩228,491 | -0.64% | 73만 |
|---|
| 2025.12.30 | ₩230,220 | ₩231,010 | ₩229,764 | ₩229,965 | -0.11% | 69.5만 |
|---|
| 2025.12.29 | ₩229,134 | ₩231,024 | ₩229,080 | ₩230,166 | +0.45% | 65.9만 |
|---|
| 2025.12.26 | ₩230,246 | ₩230,246 | ₩228,839 | ₩229,858 | -0.17% | 30.6만 |
|---|
| 2025.12.24 | ₩229,348 | ₩230,300 | ₩228,678 | ₩229,442 | +0.04% | 69.8만 |
|---|
| 2025.12.23 | ₩227,955 | ₩229,429 | ₩227,432 | ₩229,054 | +0.48% | 54.5만 |
|---|
| 2025.12.22 | ₩226,882 | ₩228,477 | ₩225,770 | ₩227,606 | +0.32% | 72.4만 |
|---|
| 2025.12.19 | ₩225,154 | ₩227,687 | ₩224,658 | ₩226,145 | +0.44% | 102.2만 |
|---|
| 2025.12.18 | ₩222,326 | ₩225,355 | ₩222,326 | ₩224,001 | +0.75% | 105만 |
|---|
| 2025.12.17 | ₩223,103 | ₩223,572 | ₩220,557 | ₩221,522 | -0.71% | 88.3만 |
|---|
| 2025.12.16 | ₩224,028 | ₩224,282 | ₩222,406 | ₩222,969 | -0.47% | 92.9만 |
|---|
| 2025.12.15 | ₩222,098 | ₩224,859 | ₩221,964 | ₩223,934 | +0.83% | 100.6만 |
|---|
| 2025.12.12 | ₩224,215 | ₩225,033 | ₩221,736 | ₩222,286 | -0.86% | 158.6만 |
|---|
| 2025.12.11 | ₩223,197 | ₩224,095 | ₩221,280 | ₩223,840 | +0.29% | 123.2만 |
|---|
| 2025.12.10 | ₩219,082 | ₩222,232 | ₩218,640 | ₩221,321 | +1.02% | 82.2만 |
|---|
| 2025.12.09 | ₩219,176 | ₩220,262 | ₩218,640 | ₩218,721 | -0.21% | 111만 |
|---|
| 2025.12.08 | ₩218,332 | ₩219,485 | ₩217,850 | ₩218,975 | +0.29% | 231.7만 |
|---|
| 2025.12.05 | ₩215,987 | ₩218,399 | ₩215,652 | ₩217,756 | +0.82% | 106.2만 |
|---|
| 2025.12.04 | ₩212,529 | ₩216,496 | ₩211,269 | ₩215,183 | +1.25% | 147.1만 |
|---|
| 2025.12.03 | ₩208,455 | ₩211,725 | ₩207,061 | ₩209,983 | +0.73% | 132.7만 |
|---|
| 2025.12.02 | ₩205,265 | ₩207,892 | ₩204,394 | ₩206,967 | +0.83% | 145.9만 |
|---|
| 2025.12.01 | ₩206,431 | ₩206,967 | ₩204,461 | ₩204,903 | -0.74% | 95.4만 |
|---|
| 2025.11.28 | ₩206,391 | ₩207,249 | ₩205,372 | ₩206,511 | +0.06% | 37.4만 |
|---|
| 2025.11.26 | ₩204,448 | ₩205,399 | ₩204,246 | ₩205,305 | +0.42% | 78.8만 |
|---|
| 2025.11.25 | ₩201,459 | ₩204,769 | ₩201,043 | ₩204,005 | +1.26% | 87.9만 |
|---|
| 2025.11.24 | ₩201,392 | ₩202,169 | ₩199,864 | ₩200,641 | -0.37% | 100.8만 |
|---|
| 2025.11.21 | ₩198,738 | ₩201,365 | ₩197,612 | ₩201,017 | +1.15% | 153.2만 |
|---|
| 2025.11.20 | ₩196,701 | ₩201,084 | ₩196,688 | ₩197,478 | +0.40% | 161.9만 |
|---|
| 2025.11.19 | ₩198,979 | ₩199,690 | ₩197,452 | ₩198,711 | -0.13% | 86.6만 |
|---|
| 2025.11.18 | ₩196,701 | ₩200,186 | ₩195,281 | ₩199,837 | +1.59% | 168.1만 |
|---|
| 2025.11.17 | ₩197,036 | ₩198,711 | ₩196,259 | ₩197,184 | +0.07% | 172.9만 |
|---|
| 2025.11.14 | ₩195,669 | ₩196,420 | ₩193,739 | ₩196,420 | +0.38% | 213.8만 |
|---|
| 2025.11.13 | ₩199,114 | ₩199,985 | ₩195,468 | ₩196,701 | -1.21% | 81만 |
|---|
| 2025.11.12 | ₩198,055 | ₩199,717 | ₩196,889 | ₩199,650 | +0.81% | 81.3만 |
|---|
| 2025.11.11 | ₩197,009 | ₩198,564 | ₩197,009 | ₩197,974 | +0.49% | 98.8만 |
|---|
| 2025.11.10 | ₩195,656 | ₩197,050 | ₩195,240 | ₩196,862 | +0.62% | 246.2만 |
|---|
| 2025.11.07 | ₩194,932 | ₩194,999 | ₩192,158 | ₩194,946 | +0.01% | 108.3만 |
|---|
| 2025.11.06 | ₩195,468 | ₩195,656 | ₩193,887 | ₩194,878 | -0.30% | 56.9만 |
|---|
| 2025.11.05 | ₩194,637 | ₩195,508 | ₩194,007 | ₩195,214 | +0.30% | 82.3만 |
|---|
| 2025.11.04 | ₩195,750 | ₩196,849 | ₩194,771 | ₩195,361 | -0.20% | 96.6만 |
|---|
| 2025.11.03 | ₩195,817 | ₩198,001 | ₩195,267 | ₩197,559 | +0.89% | 63.3만 |
|---|
| 2025.10.31 | ₩194,959 | ₩196,688 | ₩194,423 | ₩196,339 | +0.71% | 74.4만 |
|---|
| 2025.10.30 | ₩196,299 | ₩197,170 | ₩194,811 | ₩195,535 | -0.39% | 123.5만 |
|---|
| 2025.10.29 | ₩199,757 | ₩200,025 | ₩196,165 | ₩196,594 | -1.58% | 61.3만 |
|---|
| 2025.10.28 | ₩198,832 | ₩200,279 | ₩197,840 | ₩199,757 | +0.47% | 107.6만 |
|---|
| 2025.10.27 | ₩196,916 | ₩198,765 | ₩195,669 | ₩198,658 | +0.88% | 184.2만 |
|---|
| 2025.10.24 | ₩197,800 | ₩198,564 | ₩197,358 | ₩198,055 | +0.13% | 387.7만 |
|---|
| 2025.10.23 | ₩196,916 | ₩198,001 | ₩196,674 | ₩197,639 | +0.37% | 55.9만 |
|---|
| 2025.10.22 | ₩196,473 | ₩197,237 | ₩196,152 | ₩196,741 | +0.14% | 53.5만 |
|---|
| 2025.10.21 | ₩197,264 | ₩197,733 | ₩196,339 | ₩196,473 | -0.40% | 213만 |
|---|
| 2025.10.20 | ₩195,093 | ₩197,505 | ₩195,093 | ₩196,929 | +0.94% | 128.9만 |
|---|
| 2025.10.17 | ₩193,780 | ₩195,803 | ₩193,377 | ₩195,388 | +0.83% | 140.2만 |
|---|
| 2025.10.16 | ₩196,741 | ₩197,411 | ₩193,914 | ₩194,744 | -1.01% | 135.8만 |
|---|
| 2025.10.15 | ₩195,254 | ₩196,929 | ₩195,093 | ₩196,715 | +0.75% | 115.2만 |
|---|
| 2025.10.14 | ₩192,614 | ₩195,334 | ₩191,823 | ₩194,919 | +1.20% | 69만 |
|---|
| 2025.10.13 | ₩193,538 | ₩194,222 | ₩192,949 | ₩193,766 | +0.12% | 50.8만 |
|---|
| 2025.10.10 | ₩195,656 | ₩196,058 | ₩192,346 | ₩192,506 | -1.61% | 121.6만 |
|---|