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 | ₩255,265 | ₩257,733 | ₩254,313 | ₩257,371 | +0.82% | 95만 |
| 2026.10.08 | ₩254,809 | ₩256,941 | ₩253,186 | ₩255,560 | +0.29% | 122만 |
| 2026.10.07 | ₩260,629 | ₩260,951 | ₩256,271 | ₩256,445 | -1.61% | 77.6만 |
| 2026.10.06 | ₩262,708 | ₩264,371 | ₩262,051 | ₩263,325 | +0.23% | 78만 |
| 2026.10.05 | ₩262,279 | ₩262,735 | ₩260,536 | ₩261,072 | -0.46% | 130.5만 |
| 2026.10.02 | ₩262,520 | ₩263,593 | ₩260,965 | ₩262,413 | -0.04% | 180.1만 |
| 2026.10.01 | ₩261,984 | ₩262,721 | ₩256,673 | ₩261,997 | +0.01% | 140.1만 |
| 2026.09.30 | ₩267,482 | ₩267,979 | ₩263,110 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩263,647 |
| -1.43% |
| 99.5만 |
| 2026.09.29 | ₩268,770 | ₩269,266 | ₩266,865 | ₩267,952 | -0.30% | 85.4만 |
|---|
| 2026.09.28 | ₩270,419 | ₩271,761 | ₩268,984 | ₩269,494 | -0.34% | 78.7만 |
|---|
| 2026.09.25 | ₩269,132 | ₩271,318 | ₩268,502 | ₩270,875 | +0.65% | 87.7만 |
|---|
| 2026.09.24 | ₩266,436 | ₩268,394 | ₩265,632 | ₩267,549 | +0.42% | 88.2만 |
|---|
| 2026.09.23 | ₩272,096 | ₩273,048 | ₩267,375 | ₩267,482 | -1.70% | 129.5만 |
|---|
| 2026.09.22 | ₩276,240 | ₩277,152 | ₩271,546 | ₩273,356 | -1.04% | 116.6만 |
|---|
| 2026.09.21 | ₩274,201 | ₩276,830 | ₩273,920 | ₩276,521 | +0.85% | 167.3만 |
|---|
| 2026.09.18 | ₩271,613 | ₩273,236 | ₩270,165 | ₩272,646 | +0.38% | 146만 |
|---|
| 2026.09.17 | ₩273,598 | ₩274,912 | ₩271,640 | ₩273,008 | -0.22% | 81만 |
|---|
| 2026.09.16 | ₩273,893 | ₩275,569 | ₩269,145 | ₩271,291 | -0.95% | 108.9만 |
|---|
| 2026.09.15 | ₩274,926 | ₩274,926 | ₩271,090 | ₩273,893 | -0.38% | 67.6만 |
|---|
| 2026.09.14 | ₩274,912 | ₩276,776 | ₩273,705 | ₩275,140 | +0.08% | 86.6만 |
|---|
| 2026.09.11 | ₩278,640 | ₩278,949 | ₩273,893 | ₩276,132 | -0.90% | 82.3만 |
|---|
| 2026.09.10 | ₩277,460 | ₩278,251 | ₩275,046 | ₩276,240 | -0.44% | 74.1만 |
|---|
| 2026.09.09 | ₩278,533 | ₩278,949 | ₩276,106 | ₩277,353 | -0.42% | 49.7만 |
|---|
| 2026.09.08 | ₩281,738 | ₩282,677 | ₩280,022 | ₩280,290 | -0.51% | 74.9만 |
|---|
| 2026.09.04 | ₩283,589 | ₩284,286 | ₩281,779 | ₩282,422 | -0.41% | 56만 |
|---|
| 2026.09.03 | ₩280,290 | ₩284,809 | ₩279,901 | ₩284,407 | +1.47% | 103.3만 |
|---|
| 2026.09.02 | ₩273,450 | ₩278,976 | ₩272,887 | ₩278,761 | +1.94% | 101만 |
|---|
| 2026.09.01 | ₩273,289 | ₩274,630 | ₩270,567 | ₩272,887 | -0.15% | 148.4만 |
|---|
| 2026.08.31 | ₩274,456 | ₩276,146 | ₩272,646 | ₩273,786 | -0.24% | 157.8만 |
|---|
| 2026.08.28 | ₩275,596 | ₩276,803 | ₩272,981 | ₩273,893 | -0.62% | 97만 |
|---|
| 2026.08.27 | ₩277,366 | ₩278,560 | ₩270,634 | ₩274,309 | -1.10% | 172.5만 |
|---|
| 2026.08.26 | ₩277,541 | ₩279,619 | ₩276,776 | ₩277,889 | +0.13% | 133.3만 |
|---|
| 2026.08.25 | ₩274,255 | ₩278,506 | ₩272,927 | ₩277,728 | +1.27% | 177.8만 |
|---|
| 2026.08.24 | ₩272,713 | ₩276,200 | ₩269,373 | ₩273,611 | +0.33% | 179.4만 |
|---|
| 2026.08.21 | ₩276,629 | ₩278,681 | ₩274,362 | ₩275,234 | -0.50% | 153.8만 |
|---|
| 2026.08.20 | ₩276,884 | ₩278,479 | ₩273,692 | ₩275,207 | -0.61% | 103.8만 |
|---|
| 2026.08.19 | ₩287,639 | ₩287,733 | ₩277,903 | ₩278,439 | -3.20% | 267.6만 |
|---|
| 2026.08.18 | ₩289,718 | ₩289,771 | ₩282,784 | ₩285,641 | -1.41% | 97.7만 |
|---|
| 2026.08.17 | ₩290,402 | ₩292,507 | ₩289,798 | ₩289,932 | -0.16% | 58.6만 |
|---|
| 2026.08.14 | ₩289,181 | ₩290,616 | ₩288,377 | ₩290,429 | +0.43% | 119.3만 |
|---|
| 2026.08.13 | ₩286,378 | ₩289,289 | ₩286,378 | ₩288,337 | +0.68% | 184.4만 |
|---|
| 2026.08.12 | ₩282,892 | ₩286,378 | ₩282,007 | ₩286,298 | +1.20% | 172.1만 |
|---|
| 2026.08.11 | ₩283,857 | ₩285,654 | ₩281,980 | ₩281,980 | -0.66% | 126.2만 |
|---|
| 2026.08.10 | ₩282,194 | ₩285,802 | ₩282,194 | ₩282,690 | +0.18% | 67.9만 |
|---|
| 2026.08.07 | ₩284,568 | ₩285,225 | ₩281,537 | ₩283,079 | -0.52% | 69.1만 |
|---|
| 2026.08.06 | ₩284,206 | ₩285,185 | ₩281,698 | ₩283,576 | -0.22% | 166.7만 |
|---|
| 2026.08.05 | ₩279,606 | ₩284,716 | ₩278,989 | ₩283,334 | +1.33% | 94.5만 |
|---|
| 2026.08.04 | ₩282,583 | ₩282,838 | ₩279,646 | ₩279,673 | -1.03% | 159.7만 |
|---|
| 2026.08.03 | ₩282,355 | ₩282,878 | ₩280,169 | ₩282,261 | -0.03% | 94.1만 |
|---|
| 2026.07.31 | ₩282,087 | ₩283,173 | ₩280,518 | ₩280,974 | -0.39% | 142.8만 |
|---|
| 2026.07.30 | ₩279,727 | ₩282,583 | ₩279,204 | ₩281,792 | +0.74% | 89.9만 |
|---|
| 2026.07.29 | ₩284,206 | ₩284,206 | ₩276,132 | ₩276,870 | -2.58% | 158.9만 |
|---|
| 2026.07.28 | ₩280,411 | ₩285,225 | ₩278,426 | ₩284,823 | +1.57% | 108.3만 |
|---|
| 2026.07.27 | ₩279,297 | ₩281,363 | ₩278,292 | ₩280,974 | +0.60% | 113.9만 |
|---|
| 2026.07.24 | ₩280,223 | ₩281,832 | ₩279,029 | ₩280,411 | +0.07% | 309.3만 |
|---|
| 2026.07.23 | ₩281,323 | ₩281,376 | ₩277,795 | ₩279,566 | -0.62% | 120만 |
|---|
| 2026.07.22 | ₩283,281 | ₩285,024 | ₩281,805 | ₩283,576 | +0.10% | 143.3만 |
|---|
| 2026.07.21 | ₩282,825 | ₩283,723 | ₩280,826 | ₩282,811 | -0.00% | 170.6만 |
|---|
| 2026.07.20 | ₩289,342 | ₩289,543 | ₩282,020 | ₩282,127 | -2.49% | 180.9만 |
|---|
| 2026.07.17 | ₩288,055 | ₩291,716 | ₩286,365 | ₩288,913 | +0.30% | 121.2만 |
|---|
| 2026.07.16 | ₩292,360 | ₩293,124 | ₩288,833 | ₩289,771 | -0.89% | 156.6만 |
|---|
| 2026.07.15 | ₩287,518 | ₩292,185 | ₩287,465 | ₩292,185 | +1.62% | 153.1만 |
|---|
| 2026.07.14 | ₩283,763 | ₩287,639 | ₩283,710 | ₩287,049 | +1.16% | 164.4만 |
|---|
| 2026.07.13 | ₩283,509 | ₩284,796 | ₩280,451 | ₩282,556 | -0.34% | 165.7만 |
|---|
| 2026.07.10 | ₩280,800 | ₩283,495 | ₩279,861 | ₩283,093 | +0.82% | 84.8만 |
|---|
| 2026.07.09 | ₩277,192 | ₩280,303 | ₩276,830 | ₩279,700 | +0.90% | 89.8만 |
|---|
| 2026.07.08 | ₩280,049 | ₩280,411 | ₩274,242 | ₩275,958 | -1.46% | 139.3만 |
|---|
| 2026.07.07 | ₩279,043 | ₩281,148 | ₩278,117 | ₩280,384 | +0.48% | 141만 |
|---|
| 2026.07.06 | ₩274,698 | ₩279,016 | ₩274,523 | ₩279,016 | +1.57% | 146.1만 |
|---|
| 2026.07.02 | ₩280,759 | ₩280,759 | ₩272,954 | ₩274,644 | -2.18% | 280.3만 |
|---|
| 2026.07.01 | ₩276,937 | ₩280,786 | ₩275,878 | ₩279,365 | +0.88% | 75.3만 |
|---|
| 2026.06.30 | ₩275,261 | ₩277,903 | ₩274,523 | ₩277,567 | +0.84% | 215.2만 |
|---|
| 2026.06.29 | ₩272,203 | ₩274,899 | ₩271,895 | ₩274,644 | +0.90% | 126.8만 |
|---|
| 2026.06.26 | ₩273,410 | ₩273,920 | ₩270,326 | ₩272,042 | -0.50% | 263.3만 |
|---|
| 2026.06.25 | ₩272,444 | ₩274,684 | ₩271,881 | ₩273,222 | +0.29% | 187.8만 |
|---|
| 2026.06.24 | ₩272,579 | ₩272,981 | ₩270,232 | ₩271,117 | -0.54% | 254.2만 |
|---|
| 2026.06.23 | ₩270,500 | ₩272,257 | ₩269,199 | ₩272,149 | +0.61% | 255.3만 |
|---|
| 2026.06.22 | ₩269,293 | ₩272,632 | ₩269,226 | ₩271,895 | +0.97% | 272.2만 |
|---|
| 2026.06.18 | ₩270,098 | ₩271,707 | ₩268,823 | ₩270,312 | +0.08% | 251.5만 |
|---|
| 2026.06.17 | ₩269,494 | ₩272,109 | ₩268,287 | ₩269,159 | -0.12% | 189.6만 |
|---|
| 2026.06.16 | ₩268,421 | ₩269,883 | ₩267,026 | ₩269,735 | +0.49% | 117.1만 |
|---|
| 2026.06.15 | ₩269,360 | ₩270,433 | ₩264,827 | ₩266,973 | -0.89% | 243.8만 |
|---|
| 2026.06.12 | ₩267,925 | ₩270,554 | ₩266,865 | ₩267,603 | -0.12% | 196.5만 |
|---|
| 2026.06.11 | ₩266,114 | ₩267,912 | ₩263,003 | ₩267,241 | +0.42% | 178.9만 |
|---|
| 2026.06.10 | ₩265,229 | ₩268,287 | ₩264,720 | ₩265,015 | -0.08% | 237만 |
|---|
| 2026.06.09 | ₩263,365 | ₩266,302 | ₩262,266 | ₩265,390 | +0.77% | 116.2만 |
|---|
| 2026.06.08 | ₩261,595 | ₩263,566 | ₩260,683 | ₩261,944 | +0.13% | 97.6만 |
|---|
| 2026.06.05 | ₩260,911 | ₩262,225 | ₩259,945 | ₩260,227 | -0.26% | 131.2만 |
|---|
| 2026.06.04 | ₩257,491 | ₩262,051 | ₩257,397 | ₩261,474 | +1.55% | 88.4만 |
|---|
| 2026.06.03 | ₩254,943 | ₩257,531 | ₩254,903 | ₩256,257 | +0.52% | 191.3만 |
|---|
| 2026.06.02 | ₩252,221 | ₩256,633 | ₩252,194 | ₩256,324 | +1.63% | 125.4만 |
|---|
| 2026.06.01 | ₩255,480 | ₩255,480 | ₩251,564 | ₩252,878 | -1.02% | 201.5만 |
|---|
| 2026.05.29 | ₩254,058 | ₩255,882 | ₩250,719 | ₩254,179 | +0.05% | 213.3만 |
|---|
| 2026.05.28 | ₩251,738 | ₩254,983 | ₩250,008 | ₩253,320 | +0.63% | 144.8만 |
|---|
| 2026.05.27 | ₩254,058 | ₩256,110 | ₩252,744 | ₩253,642 | -0.16% | 123.8만 |
|---|
| 2026.05.26 | ₩255,533 | ₩256,834 | ₩252,824 | ₩254,769 | -0.30% | 99.5만 |
|---|
| 2026.05.22 | ₩254,809 | ₩255,292 | ₩253,656 | ₩254,420 | -0.15% | 67.8만 |
|---|
| 2026.05.21 | ₩249,699 | ₩254,299 | ₩249,056 | ₩253,709 | +1.61% | 78.8만 |
|---|
| 2026.05.20 | ₩246,977 | ₩251,631 | ₩246,762 | ₩251,081 | +1.66% | 79.4만 |
|---|
| 2026.05.19 | ₩247,151 | ₩248,559 | ₩245,797 | ₩246,132 | -0.41% | 109만 |
|---|
| 2026.05.18 | ₩246,575 | ₩248,318 | ₩246,427 | ₩247,822 | +0.51% | 31.6만 |
|---|
| 2026.05.15 | ₩245,113 | ₩246,038 | ₩243,436 | ₩245,958 | +0.34% | 74.3만 |
|---|
| 2026.05.14 | ₩242,364 | ₩246,588 | ₩242,364 | ₩246,534 | +1.72% | 71.2만 |
|---|
| 2026.05.13 | ₩243,705 | ₩245,596 | ₩240,164 | ₩241,291 | -0.99% | 233.6만 |
|---|
| 2026.05.12 | ₩242,900 | ₩244,536 | ₩240,982 | ₩244,456 | +0.64% | 106.5만 |
|---|
| 2026.05.11 | ₩243,839 | ₩244,214 | ₩241,586 | ₩242,538 | -0.53% | 116.2만 |
|---|
| 2026.05.08 | ₩243,343 | ₩243,879 | ₩241,961 | ₩243,651 | +0.13% | 230.4만 |
|---|
| 2026.05.07 | ₩243,718 | ₩245,059 | ₩242,149 | ₩243,208 | -0.21% | 69.7만 |
|---|
| 2026.05.06 | ₩241,358 | ₩244,281 | ₩241,358 | ₩243,584 | +0.92% | 75만 |
|---|
| 2026.05.05 | ₩239,105 | ₩241,009 | ₩238,890 | ₩239,360 | +0.11% | 68.4만 |
|---|
| 2026.05.04 | ₩239,292 | ₩239,936 | ₩237,992 | ₩238,622 | -0.28% | 62.9만 |
|---|
| 2026.05.01 | ₩241,572 | ₩242,605 | ₩240,312 | ₩240,781 | -0.33% | 60.4만 |
|---|
| 2026.04.30 | ₩235,457 | ₩241,693 | ₩235,457 | ₩241,358 | +2.51% | 137.1만 |
|---|
| 2026.04.29 | ₩238,233 | ₩238,233 | ₩234,840 | ₩234,988 | -1.36% | 128.8만 |
|---|
| 2026.04.28 | ₩236,758 | ₩238,515 | ₩236,315 | ₩238,394 | +0.69% | 143.3만 |
|---|
| 2026.04.27 | ₩235,229 | ₩236,932 | ₩235,229 | ₩236,932 | +0.72% | 224.3만 |
|---|
| 2026.04.24 | ₩234,424 | ₩236,288 | ₩232,681 | ₩235,135 | +0.30% | 291.9만 |
|---|
| 2026.04.23 | ₩234,411 | ₩235,591 | ₩232,439 | ₩234,572 | +0.07% | 374.2만 |
|---|
| 2026.04.22 | ₩238,783 | ₩239,105 | ₩236,436 | ₩236,557 | -0.93% | 558.6만 |
|---|
| 2026.04.21 | ₩241,706 | ₩242,484 | ₩237,710 | ₩237,978 | -1.54% | 130.5만 |
|---|
| 2026.04.20 | ₩239,279 | ₩241,519 | ₩239,225 | ₩241,411 | +0.89% | 107만 |
|---|
| 2026.04.17 | ₩236,744 | ₩240,996 | ₩236,731 | ₩239,306 | +1.08% | 234.4만 |
|---|
| 2026.04.16 | ₩235,591 | ₩236,020 | ₩234,505 | ₩235,832 | +0.10% | 229.6만 |
|---|
| 2026.04.15 | ₩235,309 | ₩236,060 | ₩234,585 | ₩235,967 | +0.28% | 110.9만 |
|---|
| 2026.04.14 | ₩232,560 | ₩234,599 | ₩232,560 | ₩234,558 | +0.86% | 126.1만 |
|---|
| 2026.04.13 | ₩229,476 | ₩232,909 | ₩228,161 | ₩232,909 | +1.50% | 237.9만 |
|---|
| 2026.04.10 | ₩229,730 | ₩231,353 | ₩229,382 | ₩230,549 | +0.36% | 123.5만 |
|---|
| 2026.04.09 | ₩226,968 | ₩229,757 | ₩226,257 | ₩229,046 | +0.92% | 247.4만 |
|---|
| 2026.04.08 | ₩227,169 | ₩227,920 | ₩225,291 | ₩227,276 | +0.05% | 249.8만 |
|---|
| 2026.04.07 | ₩219,981 | ₩222,086 | ₩218,707 | ₩221,805 | +0.83% | 78.9만 |
|---|
| 2026.04.06 | ₩219,337 | ₩221,188 | ₩219,337 | ₩220,544 | +0.55% | 81.7만 |
|---|
| 2026.04.02 | ₩216,802 | ₩219,525 | ₩216,346 | ₩219,122 | +1.07% | 78.6만 |
|---|
| 2026.04.01 | ₩218,438 | ₩220,195 | ₩218,264 | ₩219,163 | +0.33% | 136.1만 |
|---|
| 2026.03.31 | ₩213,436 | ₩217,057 | ₩213,074 | ₩216,963 | +1.65% | 109.5만 |
|---|
| 2026.03.30 | ₩212,256 | ₩214,361 | ₩210,445 | ₩211,693 | -0.27% | 117.5만 |
|---|
| 2026.03.27 | ₩214,160 | ₩214,402 | ₩211,317 | ₩212,175 | -0.93% | 220.5만 |
|---|
| 2026.03.26 | ₩216,091 | ₩218,277 | ₩214,630 | ₩214,831 | -0.58% | 170.7만 |
|---|
| 2026.03.25 | ₩219,619 | ₩219,619 | ₩216,614 | ₩217,929 | -0.77% | 172만 |
|---|
| 2026.03.24 | ₩215,381 | ₩218,063 | ₩214,509 | ₩217,406 | +0.94% | 133.2만 |
|---|
| 2026.03.23 | ₩215,273 | ₩218,961 | ₩215,112 | ₩217,017 | +0.81% | 140.2만 |
|---|
| 2026.03.20 | ₩215,005 | ₩215,957 | ₩212,175 | ₩213,503 | -0.70% | 133만 |
|---|
| 2026.03.19 | ₩216,507 | ₩216,722 | ₩214,361 | ₩215,019 | -0.69% | 127.6만 |
|---|
| 2026.03.18 | ₩219,592 | ₩221,188 | ₩217,433 | ₩217,728 | -0.85% | 235.1만 |
|---|
| 2026.03.17 | ₩221,013 | ₩221,831 | ₩220,061 | ₩220,235 | -0.35% | 198.8만 |
|---|
| 2026.03.16 | ₩218,438 | ₩221,000 | ₩218,264 | ₩219,779 | +0.61% | 108.8만 |
|---|
| 2026.03.13 | ₩218,599 | ₩220,007 | ₩215,863 | ₩216,266 | -1.07% | 87.6만 |
|---|
| 2026.03.12 | ₩219,954 | ₩220,088 | ₩217,674 | ₩218,559 | -0.63% | 91.3만 |
|---|
| 2026.03.11 | ₩221,939 | ₩222,784 | ₩220,477 | ₩221,281 | -0.30% | 115.7만 |
|---|
| 2026.03.10 | ₩220,356 | ₩224,192 | ₩219,619 | ₩221,831 | +0.67% | 125.6만 |
|---|
| 2026.03.09 | ₩216,735 | ₩220,343 | ₩215,475 | ₩219,189 | +1.13% | 144.7만 |
|---|
| 2026.03.06 | ₩217,982 | ₩220,195 | ₩216,333 | ₩219,297 | +0.60% | 117.4만 |
|---|
| 2026.03.05 | ₩221,483 | ₩223,052 | ₩218,827 | ₩220,490 | -0.45% | 137.2만 |
|---|
| 2026.03.04 | ₩224,862 | ₩224,862 | ₩221,724 | ₩222,556 | -1.03% | 115만 |
|---|
| 2026.03.03 | ₩221,483 | ₩224,111 | ₩219,337 | ₩222,488 | +0.45% | 99.3만 |
|---|
| 2026.03.02 | ₩220,611 | ₩226,552 | ₩219,337 | ₩226,136 | +2.50% | 105.6만 |
|---|
| 2026.02.27 | ₩227,839 | ₩229,234 | ₩222,864 | ₩224,272 | -1.57% | 248.5만 |
|---|
| 2026.02.26 | ₩232,466 | ₩232,466 | ₩225,975 | ₩227,759 | -2.02% | 170.1만 |
|---|
| 2026.02.25 | ₩229,409 | ₩234,478 | ₩229,342 | ₩232,869 | +1.51% | 125.3만 |
|---|
| 2026.02.24 | ₩227,974 | ₩229,154 | ₩226,150 | ₩228,859 | +0.39% | 97.3만 |
|---|
| 2026.02.23 | ₩231,460 | ₩232,748 | ₩227,384 | ₩228,778 | -1.16% | 134.1만 |
|---|
| 2026.02.20 | ₩229,328 | ₩231,367 | ₩228,336 | ₩231,300 | +0.86% | 100.3만 |
|---|
| 2026.02.19 | ₩228,926 | ₩229,167 | ₩226,780 | ₩228,926 | 0.00% | 45.3만 |
|---|
| 2026.02.18 | ₩227,907 | ₩229,704 | ₩227,907 | ₩228,993 | +0.48% | 95.9만 |
|---|
| 2026.02.17 | ₩226,244 | ₩228,135 | ₩225,399 | ₩227,196 | +0.42% | 141.7만 |
|---|
| 2026.02.13 | ₩226,244 | ₩227,772 | ₩224,366 | ₩227,276 | +0.46% | 150.3만 |
|---|
| 2026.02.12 | ₩232,346 | ₩234,089 | ₩226,123 | ₩227,115 | -2.25% | 256.2만 |
|---|
| 2026.02.11 | ₩236,034 | ₩236,101 | ₩231,595 | ₩231,943 | -1.73% | 300.6만 |
|---|
| 2026.02.10 | ₩234,465 | ₩236,288 | ₩234,076 | ₩235,309 | +0.36% | 83.6만 |
|---|
| 2026.02.09 | ₩230,146 | ₩233,740 | ₩229,985 | ₩233,566 | +1.49% | 79.4만 |
|---|
| 2026.02.06 | ₩228,215 | ₩229,556 | ₩227,558 | ₩228,523 | +0.14% | 112.4만 |
|---|
| 2026.02.05 | ₩226,646 | ₩228,953 | ₩225,117 | ₩226,431 | -0.09% | 110.1만 |
|---|
| 2026.02.04 | ₩229,127 | ₩230,066 | ₩227,410 | ₩228,014 | -0.49% | 173.7만 |
|---|
| 2026.02.03 | ₩226,123 | ₩228,979 | ₩225,466 | ₩228,738 | +1.16% | 124.4만 |
|---|
| 2026.02.02 | ₩222,690 | ₩226,579 | ₩222,328 | ₩226,123 | +1.54% | 75.6만 |
|---|
| 2026.01.30 | ₩224,956 | ₩225,989 | ₩221,737 | ₩222,931 | -0.90% | 96.6만 |
|---|
| 2026.01.29 | ₩224,446 | ₩226,539 | ₩223,387 | ₩226,351 | +0.85% | 160.7만 |
|---|
| 2026.01.28 | ₩226,190 | ₩226,364 | ₩221,214 | ₩223,400 | -1.23% | 170.5만 |
|---|
| 2026.01.27 | ₩225,010 | ₩226,914 | ₩224,567 | ₩226,431 | +0.63% | 135.5만 |
|---|
| 2026.01.26 | ₩226,136 | ₩227,075 | ₩223,467 | ₩224,393 | -0.77% | 238.2만 |
|---|
| 2026.01.23 | ₩226,539 | ₩227,907 | ₩225,372 | ₩227,611 | +0.47% | 653.2만 |
|---|
| 2026.01.22 | ₩226,123 | ₩227,384 | ₩225,466 | ₩226,458 | +0.15% | 78만 |
|---|
| 2026.01.21 | ₩225,573 | ₩226,539 | ₩222,824 | ₩225,305 | -0.12% | 115만 |
|---|
| 2026.01.20 | ₩227,263 | ₩227,531 | ₩224,420 | ₩224,554 | -1.19% | 128.6만 |
|---|
| 2026.01.16 | ₩226,485 | ₩227,223 | ₩226,056 | ₩226,887 | +0.18% | 197.1만 |
|---|
| 2026.01.15 | ₩226,257 | ₩227,236 | ₩226,096 | ₩227,088 | +0.37% | 54만 |
|---|
| 2026.01.14 | ₩226,190 | ₩226,713 | ₩224,634 | ₩226,109 | -0.04% | 73.9만 |
|---|
| 2026.01.13 | ₩228,161 | ₩228,175 | ₩225,063 | ₩226,565 | -0.70% | 212.7만 |
|---|
| 2026.01.12 | ₩226,391 | ₩227,571 | ₩225,707 | ₩227,518 | +0.50% | 286.4만 |
|---|
| 2026.01.09 | ₩227,303 | ₩228,148 | ₩226,378 | ₩226,901 | -0.18% | 86만 |
|---|
| 2026.01.08 | ₩226,431 | ₩229,033 | ₩226,284 | ₩227,384 | +0.42% | 59.2만 |
|---|
| 2026.01.07 | ₩228,349 | ₩228,899 | ₩226,539 | ₩226,860 | -0.65% | 59.4만 |
|---|
| 2026.01.06 | ₩232,708 | ₩234,169 | ₩228,483 | ₩228,550 | -1.79% | 111.6만 |
|---|
| 2026.01.05 | ₩228,765 | ₩232,279 | ₩228,738 | ₩232,158 | +1.48% | 102.1만 |
|---|
| 2026.01.02 | ₩229,650 | ₩229,650 | ₩227,947 | ₩229,033 | -0.27% | 67.1만 |
|---|
| 2025.12.31 | ₩230,106 | ₩230,106 | ₩228,644 | ₩228,644 | -0.64% | 73만 |
|---|
| 2025.12.30 | ₩230,374 | ₩231,165 | ₩229,918 | ₩230,119 | -0.11% | 69.5만 |
|---|
| 2025.12.29 | ₩229,288 | ₩231,179 | ₩229,234 | ₩230,321 | +0.45% | 65.9만 |
|---|
| 2025.12.26 | ₩230,401 | ₩230,401 | ₩228,993 | ₩230,012 | -0.17% | 30.6만 |
|---|
| 2025.12.24 | ₩229,502 | ₩230,455 | ₩228,832 | ₩229,596 | +0.04% | 69.8만 |
|---|
| 2025.12.23 | ₩228,108 | ₩229,583 | ₩227,585 | ₩229,207 | +0.48% | 54.5만 |
|---|
| 2025.12.22 | ₩227,035 | ₩228,631 | ₩225,922 | ₩227,759 | +0.32% | 72.4만 |
|---|
| 2025.12.19 | ₩225,305 | ₩227,839 | ₩224,809 | ₩226,297 | +0.44% | 102.2만 |
|---|
| 2025.12.18 | ₩222,475 | ₩225,506 | ₩222,475 | ₩224,151 | +0.75% | 105만 |
|---|
| 2025.12.17 | ₩223,253 | ₩223,722 | ₩220,705 | ₩221,670 | -0.71% | 88.3만 |
|---|
| 2025.12.16 | ₩224,178 | ₩224,433 | ₩222,556 | ₩223,119 | -0.47% | 92.9만 |
|---|
| 2025.12.15 | ₩222,247 | ₩225,010 | ₩222,113 | ₩224,084 | +0.83% | 100.6만 |
|---|
| 2025.12.12 | ₩224,366 | ₩225,184 | ₩221,885 | ₩222,435 | -0.86% | 158.6만 |
|---|
| 2025.12.11 | ₩223,347 | ₩224,245 | ₩221,429 | ₩223,991 | +0.29% | 123.2만 |
|---|
| 2025.12.10 | ₩219,230 | ₩222,381 | ₩218,787 | ₩221,469 | +1.02% | 82.2만 |
|---|
| 2025.12.09 | ₩219,323 | ₩220,410 | ₩218,787 | ₩218,868 | -0.21% | 111만 |
|---|
| 2025.12.08 | ₩218,479 | ₩219,632 | ₩217,996 | ₩219,122 | +0.29% | 231.7만 |
|---|
| 2025.12.05 | ₩216,132 | ₩218,546 | ₩215,796 | ₩217,902 | +0.82% | 106.2만 |
|---|
| 2025.12.04 | ₩212,672 | ₩216,641 | ₩211,411 | ₩215,327 | +1.25% | 147.1만 |
|---|
| 2025.12.03 | ₩208,595 | ₩211,867 | ₩207,200 | ₩210,124 | +0.73% | 132.7만 |
|---|
| 2025.12.02 | ₩205,403 | ₩208,031 | ₩204,531 | ₩207,106 | +0.83% | 145.9만 |
|---|
| 2025.12.01 | ₩206,570 | ₩207,106 | ₩204,598 | ₩205,041 | -0.74% | 95.4만 |
|---|
| 2025.11.28 | ₩206,529 | ₩207,388 | ₩205,510 | ₩206,650 | +0.06% | 37.4만 |
|---|
| 2025.11.26 | ₩204,585 | ₩205,537 | ₩204,384 | ₩205,443 | +0.42% | 78.8만 |
|---|
| 2025.11.25 | ₩201,594 | ₩204,907 | ₩201,178 | ₩204,142 | +1.26% | 87.9만 |
|---|
| 2025.11.24 | ₩201,527 | ₩202,305 | ₩199,998 | ₩200,776 | -0.37% | 100.8만 |
|---|
| 2025.11.21 | ₩198,872 | ₩201,500 | ₩197,745 | ₩201,152 | +1.15% | 153.2만 |
|---|
| 2025.11.20 | ₩196,833 | ₩201,219 | ₩196,820 | ₩197,611 | +0.40% | 161.9만 |
|---|
| 2025.11.19 | ₩199,113 | ₩199,824 | ₩197,584 | ₩198,845 | -0.13% | 86.6만 |
|---|
| 2025.11.18 | ₩196,833 | ₩200,320 | ₩195,412 | ₩199,971 | +1.59% | 168.1만 |
|---|
| 2025.11.17 | ₩197,169 | ₩198,845 | ₩196,391 | ₩197,316 | +0.07% | 172.9만 |
|---|
| 2025.11.14 | ₩195,801 | ₩196,552 | ₩193,869 | ₩196,552 | +0.38% | 213.8만 |
|---|
| 2025.11.13 | ₩199,247 | ₩200,119 | ₩195,599 | ₩196,833 | -1.21% | 81만 |
|---|
| 2025.11.12 | ₩198,188 | ₩199,851 | ₩197,021 | ₩199,784 | +0.81% | 81.3만 |
|---|
| 2025.11.11 | ₩197,142 | ₩198,697 | ₩197,142 | ₩198,107 | +0.49% | 98.8만 |
|---|
| 2025.11.10 | ₩195,787 | ₩197,182 | ₩195,371 | ₩196,994 | +0.62% | 246.2만 |
|---|
| 2025.11.07 | ₩195,063 | ₩195,130 | ₩192,287 | ₩195,076 | +0.01% | 108.3만 |
|---|
| 2025.11.06 | ₩195,599 | ₩195,787 | ₩194,017 | ₩195,009 | -0.30% | 56.9만 |
|---|
| 2025.11.05 | ₩194,768 | ₩195,640 | ₩194,138 | ₩195,345 | +0.30% | 82.3만 |
|---|
| 2025.11.04 | ₩195,881 | ₩196,981 | ₩194,902 | ₩195,492 | -0.20% | 96.6만 |
|---|
| 2025.11.03 | ₩195,948 | ₩198,134 | ₩195,398 | ₩197,692 | +0.89% | 63.3만 |
|---|
| 2025.10.31 | ₩195,090 | ₩196,820 | ₩194,553 | ₩196,471 | +0.71% | 74.4만 |
|---|
| 2025.10.30 | ₩196,431 | ₩197,303 | ₩194,942 | ₩195,666 | -0.39% | 123.5만 |
|---|
| 2025.10.29 | ₩199,891 | ₩200,159 | ₩196,297 | ₩196,726 | -1.58% | 61.3만 |
|---|
| 2025.10.28 | ₩198,966 | ₩200,414 | ₩197,973 | ₩199,891 | +0.47% | 107.6만 |
|---|
| 2025.10.27 | ₩197,048 | ₩198,899 | ₩195,801 | ₩198,791 | +0.88% | 184.2만 |
|---|
| 2025.10.24 | ₩197,933 | ₩198,697 | ₩197,490 | ₩198,188 | +0.13% | 387.7만 |
|---|
| 2025.10.23 | ₩197,048 | ₩198,134 | ₩196,806 | ₩197,772 | +0.37% | 55.9만 |
|---|
| 2025.10.22 | ₩196,605 | ₩197,370 | ₩196,283 | ₩196,873 | +0.14% | 53.5만 |
|---|
| 2025.10.21 | ₩197,397 | ₩197,866 | ₩196,471 | ₩196,605 | -0.40% | 213만 |
|---|
| 2025.10.20 | ₩195,224 | ₩197,638 | ₩195,224 | ₩197,061 | +0.94% | 128.9만 |
|---|
| 2025.10.17 | ₩193,910 | ₩195,935 | ₩193,507 | ₩195,519 | +0.83% | 140.2만 |
|---|
| 2025.10.16 | ₩196,873 | ₩197,544 | ₩194,044 | ₩194,875 | -1.01% | 135.8만 |
|---|
| 2025.10.15 | ₩195,385 | ₩197,061 | ₩195,224 | ₩196,847 | +0.75% | 115.2만 |
|---|
| 2025.10.14 | ₩192,743 | ₩195,465 | ₩191,952 | ₩195,050 | +1.20% | 69만 |
|---|
| 2025.10.13 | ₩193,668 | ₩194,352 | ₩193,078 | ₩193,896 | +0.12% | 50.8만 |
|---|
| 2025.10.10 | ₩195,787 | ₩196,190 | ₩192,475 | ₩192,636 | -1.61% | 121.6만 |
|---|