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 | ₩255,301 | ₩257,769 | ₩254,349 | ₩257,407 | +0.82% | 95만 |
| 2026.10.08 | ₩254,845 | ₩256,978 | ₩253,222 | ₩255,596 | +0.29% | 122만 |
| 2026.10.07 | ₩260,666 | ₩260,988 | ₩256,307 | ₩256,481 | -1.61% | 77.6만 |
| 2026.10.06 | ₩262,745 | ₩264,409 | ₩262,088 | ₩263,362 | +0.23% | 78만 |
| 2026.10.05 | ₩262,316 | ₩262,772 | ₩260,572 | ₩261,109 | -0.46% | 130.5만 |
| 2026.10.02 | ₩262,558 | ₩263,631 | ₩261,002 | ₩262,450 | -0.04% | 180.1만 |
| 2026.10.01 | ₩262,021 | ₩262,759 | ₩256,709 | ₩262,034 | +0.01% | 140.1만 |
| 2026.09.30 | ₩267,520 | ₩268,017 | ₩263,148 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩263,684 |
| -1.43% |
| 99.5만 |
| 2026.09.29 | ₩268,808 | ₩269,304 | ₩266,903 | ₩267,990 | -0.30% | 85.4만 |
|---|
| 2026.09.28 | ₩270,458 | ₩271,799 | ₩269,023 | ₩269,532 | -0.34% | 78.7만 |
|---|
| 2026.09.25 | ₩269,170 | ₩271,356 | ₩268,540 | ₩270,914 | +0.65% | 87.7만 |
|---|
| 2026.09.24 | ₩266,474 | ₩268,432 | ₩265,669 | ₩267,587 | +0.42% | 88.2만 |
|---|
| 2026.09.23 | ₩272,134 | ₩273,087 | ₩267,413 | ₩267,520 | -1.70% | 129.5만 |
|---|
| 2026.09.22 | ₩276,279 | ₩277,191 | ₩271,584 | ₩273,395 | -1.04% | 116.6만 |
|---|
| 2026.09.21 | ₩274,240 | ₩276,869 | ₩273,958 | ₩276,561 | +0.85% | 167.3만 |
|---|
| 2026.09.18 | ₩271,651 | ₩273,274 | ₩270,203 | ₩272,684 | +0.38% | 146만 |
|---|
| 2026.09.17 | ₩273,637 | ₩274,951 | ₩271,678 | ₩273,046 | -0.22% | 81만 |
|---|
| 2026.09.16 | ₩273,932 | ₩275,608 | ₩269,183 | ₩271,330 | -0.95% | 108.9만 |
|---|
| 2026.09.15 | ₩274,964 | ₩274,964 | ₩271,128 | ₩273,932 | -0.38% | 67.6만 |
|---|
| 2026.09.14 | ₩274,951 | ₩276,815 | ₩273,744 | ₩275,179 | +0.08% | 86.6만 |
|---|
| 2026.09.11 | ₩278,680 | ₩278,988 | ₩273,932 | ₩276,172 | -0.90% | 82.3만 |
|---|
| 2026.09.10 | ₩277,499 | ₩278,291 | ₩275,085 | ₩276,279 | -0.44% | 74.1만 |
|---|
| 2026.09.09 | ₩278,573 | ₩278,988 | ₩276,145 | ₩277,392 | -0.42% | 49.7만 |
|---|
| 2026.09.08 | ₩281,778 | ₩282,717 | ₩280,061 | ₩280,330 | -0.51% | 74.9만 |
|---|
| 2026.09.04 | ₩283,629 | ₩284,327 | ₩281,818 | ₩282,462 | -0.41% | 56만 |
|---|
| 2026.09.03 | ₩280,330 | ₩284,850 | ₩279,941 | ₩284,447 | +1.47% | 103.3만 |
|---|
| 2026.09.02 | ₩273,489 | ₩279,015 | ₩272,926 | ₩278,801 | +1.94% | 101만 |
|---|
| 2026.09.01 | ₩273,328 | ₩274,669 | ₩270,605 | ₩272,926 | -0.15% | 148.4만 |
|---|
| 2026.08.31 | ₩274,495 | ₩276,185 | ₩272,684 | ₩273,824 | -0.24% | 157.8만 |
|---|
| 2026.08.28 | ₩275,635 | ₩276,842 | ₩273,020 | ₩273,932 | -0.62% | 97만 |
|---|
| 2026.08.27 | ₩277,406 | ₩278,599 | ₩270,672 | ₩274,347 | -1.10% | 172.5만 |
|---|
| 2026.08.26 | ₩277,580 | ₩279,659 | ₩276,815 | ₩277,929 | +0.13% | 133.3만 |
|---|
| 2026.08.25 | ₩274,294 | ₩278,546 | ₩272,966 | ₩277,768 | +1.27% | 177.8만 |
|---|
| 2026.08.24 | ₩272,751 | ₩276,239 | ₩269,412 | ₩273,650 | +0.33% | 179.4만 |
|---|
| 2026.08.21 | ₩276,668 | ₩278,720 | ₩274,401 | ₩275,273 | -0.50% | 153.8만 |
|---|
| 2026.08.20 | ₩276,923 | ₩278,519 | ₩273,730 | ₩275,246 | -0.61% | 103.8만 |
|---|
| 2026.08.19 | ₩287,680 | ₩287,774 | ₩277,942 | ₩278,479 | -3.20% | 267.6만 |
|---|
| 2026.08.18 | ₩289,759 | ₩289,813 | ₩282,824 | ₩285,681 | -1.41% | 97.7만 |
|---|
| 2026.08.17 | ₩290,443 | ₩292,549 | ₩289,839 | ₩289,973 | -0.16% | 58.6만 |
|---|
| 2026.08.14 | ₩289,222 | ₩290,658 | ₩288,418 | ₩290,470 | +0.43% | 119.3만 |
|---|
| 2026.08.13 | ₩286,419 | ₩289,330 | ₩286,419 | ₩288,377 | +0.68% | 184.4만 |
|---|
| 2026.08.12 | ₩282,932 | ₩286,419 | ₩282,046 | ₩286,339 | +1.20% | 172.1만 |
|---|
| 2026.08.11 | ₩283,897 | ₩285,695 | ₩282,020 | ₩282,020 | -0.66% | 126.2만 |
|---|
| 2026.08.10 | ₩282,234 | ₩285,842 | ₩282,234 | ₩282,731 | +0.18% | 67.9만 |
|---|
| 2026.08.07 | ₩284,608 | ₩285,266 | ₩281,577 | ₩283,119 | -0.52% | 69.1만 |
|---|
| 2026.08.06 | ₩284,246 | ₩285,225 | ₩281,738 | ₩283,616 | -0.22% | 166.7만 |
|---|
| 2026.08.05 | ₩279,646 | ₩284,756 | ₩279,029 | ₩283,374 | +1.33% | 94.5만 |
|---|
| 2026.08.04 | ₩282,623 | ₩282,878 | ₩279,686 | ₩279,713 | -1.03% | 159.7만 |
|---|
| 2026.08.03 | ₩282,395 | ₩282,918 | ₩280,209 | ₩282,301 | -0.03% | 94.1만 |
|---|
| 2026.07.31 | ₩282,127 | ₩283,213 | ₩280,558 | ₩281,014 | -0.39% | 142.8만 |
|---|
| 2026.07.30 | ₩279,766 | ₩282,623 | ₩279,243 | ₩281,832 | +0.74% | 89.9만 |
|---|
| 2026.07.29 | ₩284,246 | ₩284,246 | ₩276,172 | ₩276,909 | -2.58% | 158.9만 |
|---|
| 2026.07.28 | ₩280,450 | ₩285,266 | ₩278,465 | ₩284,863 | +1.57% | 108.3만 |
|---|
| 2026.07.27 | ₩279,337 | ₩281,403 | ₩278,331 | ₩281,014 | +0.60% | 113.9만 |
|---|
| 2026.07.24 | ₩280,263 | ₩281,872 | ₩279,069 | ₩280,450 | +0.07% | 309.3만 |
|---|
| 2026.07.23 | ₩281,362 | ₩281,416 | ₩277,835 | ₩279,605 | -0.62% | 120만 |
|---|
| 2026.07.22 | ₩283,321 | ₩285,064 | ₩281,845 | ₩283,616 | +0.10% | 143.3만 |
|---|
| 2026.07.21 | ₩282,865 | ₩283,763 | ₩280,866 | ₩282,851 | -0.00% | 170.6만 |
|---|
| 2026.07.20 | ₩289,383 | ₩289,585 | ₩282,060 | ₩282,167 | -2.49% | 180.9만 |
|---|
| 2026.07.17 | ₩288,096 | ₩291,757 | ₩286,406 | ₩288,954 | +0.30% | 121.2만 |
|---|
| 2026.07.16 | ₩292,401 | ₩293,166 | ₩288,874 | ₩289,813 | -0.89% | 156.6만 |
|---|
| 2026.07.15 | ₩287,559 | ₩292,227 | ₩287,506 | ₩292,227 | +1.62% | 153.1만 |
|---|
| 2026.07.14 | ₩283,804 | ₩287,680 | ₩283,750 | ₩287,090 | +1.16% | 164.4만 |
|---|
| 2026.07.13 | ₩283,549 | ₩284,836 | ₩280,491 | ₩282,596 | -0.34% | 165.7만 |
|---|
| 2026.07.10 | ₩280,839 | ₩283,535 | ₩279,900 | ₩283,133 | +0.82% | 84.8만 |
|---|
| 2026.07.09 | ₩277,231 | ₩280,343 | ₩276,869 | ₩279,739 | +0.90% | 89.8만 |
|---|
| 2026.07.08 | ₩280,088 | ₩280,450 | ₩274,280 | ₩275,997 | -1.46% | 139.3만 |
|---|
| 2026.07.07 | ₩279,082 | ₩281,188 | ₩278,157 | ₩280,424 | +0.48% | 141만 |
|---|
| 2026.07.06 | ₩274,736 | ₩279,055 | ₩274,562 | ₩279,055 | +1.57% | 146.1만 |
|---|
| 2026.07.02 | ₩280,799 | ₩280,799 | ₩272,993 | ₩274,683 | -2.18% | 280.3만 |
|---|
| 2026.07.01 | ₩276,976 | ₩280,826 | ₩275,917 | ₩279,404 | +0.88% | 75.3만 |
|---|
| 2026.06.30 | ₩275,300 | ₩277,942 | ₩274,562 | ₩277,607 | +0.84% | 215.2만 |
|---|
| 2026.06.29 | ₩272,242 | ₩274,938 | ₩271,933 | ₩274,683 | +0.90% | 126.8만 |
|---|
| 2026.06.26 | ₩273,449 | ₩273,958 | ₩270,364 | ₩272,081 | -0.50% | 263.3만 |
|---|
| 2026.06.25 | ₩272,483 | ₩274,723 | ₩271,920 | ₩273,261 | +0.29% | 187.8만 |
|---|
| 2026.06.24 | ₩272,617 | ₩273,020 | ₩270,270 | ₩271,155 | -0.54% | 254.2만 |
|---|
| 2026.06.23 | ₩270,538 | ₩272,295 | ₩269,237 | ₩272,188 | +0.61% | 255.3만 |
|---|
| 2026.06.22 | ₩269,331 | ₩272,671 | ₩269,264 | ₩271,933 | +0.97% | 272.2만 |
|---|
| 2026.06.18 | ₩270,136 | ₩271,745 | ₩268,862 | ₩270,350 | +0.08% | 251.5만 |
|---|
| 2026.06.17 | ₩269,532 | ₩272,148 | ₩268,325 | ₩269,197 | -0.12% | 189.6만 |
|---|
| 2026.06.16 | ₩268,459 | ₩269,921 | ₩267,064 | ₩269,774 | +0.49% | 117.1만 |
|---|
| 2026.06.15 | ₩269,398 | ₩270,471 | ₩264,865 | ₩267,011 | -0.89% | 243.8만 |
|---|
| 2026.06.12 | ₩267,963 | ₩270,592 | ₩266,903 | ₩267,641 | -0.12% | 196.5만 |
|---|
| 2026.06.11 | ₩266,152 | ₩267,950 | ₩263,040 | ₩267,279 | +0.42% | 178.9만 |
|---|
| 2026.06.10 | ₩265,267 | ₩268,325 | ₩264,757 | ₩265,052 | -0.08% | 237만 |
|---|
| 2026.06.09 | ₩263,403 | ₩266,340 | ₩262,303 | ₩265,428 | +0.77% | 116.2만 |
|---|
| 2026.06.08 | ₩261,632 | ₩263,604 | ₩260,720 | ₩261,981 | +0.13% | 97.6만 |
|---|
| 2026.06.05 | ₩260,948 | ₩262,262 | ₩259,982 | ₩260,264 | -0.26% | 131.2만 |
|---|
| 2026.06.04 | ₩257,528 | ₩262,088 | ₩257,434 | ₩261,511 | +1.55% | 88.4만 |
|---|
| 2026.06.03 | ₩254,979 | ₩257,568 | ₩254,939 | ₩256,294 | +0.52% | 191.3만 |
|---|
| 2026.06.02 | ₩252,256 | ₩256,669 | ₩252,230 | ₩256,361 | +1.63% | 125.4만 |
|---|
| 2026.06.01 | ₩255,516 | ₩255,516 | ₩251,599 | ₩252,914 | -1.02% | 201.5만 |
|---|
| 2026.05.29 | ₩254,094 | ₩255,918 | ₩250,754 | ₩254,215 | +0.05% | 213.3만 |
|---|
| 2026.05.28 | ₩251,774 | ₩255,019 | ₩250,043 | ₩253,356 | +0.63% | 144.8만 |
|---|
| 2026.05.27 | ₩254,094 | ₩256,146 | ₩252,780 | ₩253,678 | -0.16% | 123.8만 |
|---|
| 2026.05.26 | ₩255,569 | ₩256,870 | ₩252,860 | ₩254,805 | -0.30% | 99.5만 |
|---|
| 2026.05.22 | ₩254,845 | ₩255,328 | ₩253,692 | ₩254,456 | -0.15% | 67.8만 |
|---|
| 2026.05.21 | ₩249,735 | ₩254,335 | ₩249,091 | ₩253,745 | +1.61% | 78.8만 |
|---|
| 2026.05.20 | ₩247,012 | ₩251,666 | ₩246,797 | ₩251,116 | +1.66% | 79.4만 |
|---|
| 2026.05.19 | ₩247,186 | ₩248,595 | ₩245,832 | ₩246,167 | -0.41% | 109만 |
|---|
| 2026.05.18 | ₩246,610 | ₩248,353 | ₩246,462 | ₩247,857 | +0.51% | 31.6만 |
|---|
| 2026.05.15 | ₩245,148 | ₩246,073 | ₩243,471 | ₩245,993 | +0.34% | 74.3만 |
|---|
| 2026.05.14 | ₩242,398 | ₩246,623 | ₩242,398 | ₩246,569 | +1.72% | 71.2만 |
|---|
| 2026.05.13 | ₩243,739 | ₩245,630 | ₩240,198 | ₩241,325 | -0.99% | 233.6만 |
|---|
| 2026.05.12 | ₩242,934 | ₩244,571 | ₩241,016 | ₩244,490 | +0.64% | 106.5만 |
|---|
| 2026.05.11 | ₩243,873 | ₩244,249 | ₩241,620 | ₩242,572 | -0.53% | 116.2만 |
|---|
| 2026.05.08 | ₩243,377 | ₩243,914 | ₩241,996 | ₩243,686 | +0.13% | 230.4만 |
|---|
| 2026.05.07 | ₩243,753 | ₩245,094 | ₩242,183 | ₩243,243 | -0.21% | 69.7만 |
|---|
| 2026.05.06 | ₩241,392 | ₩244,316 | ₩241,392 | ₩243,619 | +0.92% | 75만 |
|---|
| 2026.05.05 | ₩239,139 | ₩241,043 | ₩238,924 | ₩239,393 | +0.11% | 68.4만 |
|---|
| 2026.05.04 | ₩239,326 | ₩239,970 | ₩238,025 | ₩238,656 | -0.28% | 62.9만 |
|---|
| 2026.05.01 | ₩241,607 | ₩242,639 | ₩240,346 | ₩240,815 | -0.33% | 60.4만 |
|---|
| 2026.04.30 | ₩235,490 | ₩241,727 | ₩235,490 | ₩241,392 | +2.51% | 137.1만 |
|---|
| 2026.04.29 | ₩238,267 | ₩238,267 | ₩234,873 | ₩235,021 | -1.36% | 128.8만 |
|---|
| 2026.04.28 | ₩236,791 | ₩238,548 | ₩236,349 | ₩238,428 | +0.69% | 143.3만 |
|---|
| 2026.04.27 | ₩235,262 | ₩236,966 | ₩235,262 | ₩236,966 | +0.72% | 224.3만 |
|---|
| 2026.04.24 | ₩234,457 | ₩236,322 | ₩232,714 | ₩235,168 | +0.30% | 291.9만 |
|---|
| 2026.04.23 | ₩234,444 | ₩235,624 | ₩232,472 | ₩234,605 | +0.07% | 374.2만 |
|---|
| 2026.04.22 | ₩238,817 | ₩239,139 | ₩236,469 | ₩236,590 | -0.93% | 558.6만 |
|---|
| 2026.04.21 | ₩241,741 | ₩242,519 | ₩237,744 | ₩238,012 | -1.54% | 130.5만 |
|---|
| 2026.04.20 | ₩239,313 | ₩241,553 | ₩239,259 | ₩241,446 | +0.89% | 107만 |
|---|
| 2026.04.17 | ₩236,778 | ₩241,030 | ₩236,765 | ₩239,340 | +1.08% | 234.4만 |
|---|
| 2026.04.16 | ₩235,624 | ₩236,054 | ₩234,538 | ₩235,866 | +0.10% | 229.6만 |
|---|
| 2026.04.15 | ₩235,343 | ₩236,094 | ₩234,618 | ₩236,000 | +0.28% | 110.9만 |
|---|
| 2026.04.14 | ₩232,593 | ₩234,632 | ₩232,593 | ₩234,592 | +0.86% | 126.1만 |
|---|
| 2026.04.13 | ₩229,508 | ₩232,942 | ₩228,194 | ₩232,942 | +1.50% | 237.9만 |
|---|
| 2026.04.10 | ₩229,763 | ₩231,386 | ₩229,414 | ₩230,581 | +0.36% | 123.5만 |
|---|
| 2026.04.09 | ₩227,000 | ₩229,790 | ₩226,289 | ₩229,079 | +0.92% | 247.4만 |
|---|
| 2026.04.08 | ₩227,201 | ₩227,952 | ₩225,323 | ₩227,308 | +0.05% | 249.8만 |
|---|
| 2026.04.07 | ₩220,012 | ₩222,118 | ₩218,738 | ₩221,836 | +0.83% | 78.9만 |
|---|
| 2026.04.06 | ₩219,368 | ₩221,219 | ₩219,368 | ₩220,575 | +0.55% | 81.7만 |
|---|
| 2026.04.02 | ₩216,833 | ₩219,556 | ₩216,377 | ₩219,153 | +1.07% | 78.6만 |
|---|
| 2026.04.01 | ₩218,469 | ₩220,226 | ₩218,295 | ₩219,194 | +0.33% | 136.1만 |
|---|
| 2026.03.31 | ₩213,466 | ₩217,088 | ₩213,104 | ₩216,994 | +1.65% | 109.5만 |
|---|
| 2026.03.30 | ₩212,286 | ₩214,392 | ₩210,475 | ₩211,723 | -0.27% | 117.5만 |
|---|
| 2026.03.27 | ₩214,191 | ₩214,432 | ₩211,347 | ₩212,205 | -0.93% | 220.5만 |
|---|
| 2026.03.26 | ₩216,122 | ₩218,308 | ₩214,660 | ₩214,861 | -0.58% | 170.7만 |
|---|
| 2026.03.25 | ₩219,650 | ₩219,650 | ₩216,645 | ₩217,960 | -0.77% | 172만 |
|---|
| 2026.03.24 | ₩215,411 | ₩218,094 | ₩214,539 | ₩217,437 | +0.94% | 133.2만 |
|---|
| 2026.03.23 | ₩215,304 | ₩218,992 | ₩215,143 | ₩217,048 | +0.81% | 140.2만 |
|---|
| 2026.03.20 | ₩215,036 | ₩215,988 | ₩212,205 | ₩213,533 | -0.70% | 133만 |
|---|
| 2026.03.19 | ₩216,538 | ₩216,752 | ₩214,392 | ₩215,049 | -0.69% | 127.6만 |
|---|
| 2026.03.18 | ₩219,623 | ₩221,219 | ₩217,463 | ₩217,758 | -0.85% | 235.1만 |
|---|
| 2026.03.17 | ₩221,045 | ₩221,863 | ₩220,092 | ₩220,267 | -0.35% | 198.8만 |
|---|
| 2026.03.16 | ₩218,469 | ₩221,031 | ₩218,295 | ₩219,811 | +0.61% | 108.8만 |
|---|
| 2026.03.13 | ₩218,630 | ₩220,039 | ₩215,894 | ₩216,296 | -1.07% | 87.6만 |
|---|
| 2026.03.12 | ₩219,985 | ₩220,119 | ₩217,705 | ₩218,590 | -0.63% | 91.3만 |
|---|
| 2026.03.11 | ₩221,970 | ₩222,815 | ₩220,508 | ₩221,313 | -0.30% | 115.7만 |
|---|
| 2026.03.10 | ₩220,387 | ₩224,223 | ₩219,650 | ₩221,863 | +0.67% | 125.6만 |
|---|
| 2026.03.09 | ₩216,766 | ₩220,374 | ₩215,505 | ₩219,220 | +1.13% | 144.7만 |
|---|
| 2026.03.06 | ₩218,013 | ₩220,226 | ₩216,363 | ₩219,328 | +0.60% | 117.4만 |
|---|
| 2026.03.05 | ₩221,514 | ₩223,083 | ₩218,858 | ₩220,521 | -0.45% | 137.2만 |
|---|
| 2026.03.04 | ₩224,894 | ₩224,894 | ₩221,755 | ₩222,587 | -1.03% | 115만 |
|---|
| 2026.03.03 | ₩221,514 | ₩224,143 | ₩219,368 | ₩222,520 | +0.45% | 99.3만 |
|---|
| 2026.03.02 | ₩220,642 | ₩226,584 | ₩219,368 | ₩226,168 | +2.50% | 105.6만 |
|---|
| 2026.02.27 | ₩227,872 | ₩229,267 | ₩222,896 | ₩224,304 | -1.57% | 248.5만 |
|---|
| 2026.02.26 | ₩232,499 | ₩232,499 | ₩226,007 | ₩227,791 | -2.02% | 170.1만 |
|---|
| 2026.02.25 | ₩229,441 | ₩234,511 | ₩229,374 | ₩232,902 | +1.51% | 125.3만 |
|---|
| 2026.02.24 | ₩228,006 | ₩229,186 | ₩226,182 | ₩228,891 | +0.39% | 97.3만 |
|---|
| 2026.02.23 | ₩231,493 | ₩232,781 | ₩227,416 | ₩228,811 | -1.16% | 134.1만 |
|---|
| 2026.02.20 | ₩229,361 | ₩231,399 | ₩228,368 | ₩231,332 | +0.86% | 100.3만 |
|---|
| 2026.02.19 | ₩228,958 | ₩229,200 | ₩226,812 | ₩228,958 | 0.00% | 45.3만 |
|---|
| 2026.02.18 | ₩227,939 | ₩229,736 | ₩227,939 | ₩229,025 | +0.48% | 95.9만 |
|---|
| 2026.02.17 | ₩226,276 | ₩228,167 | ₩225,431 | ₩227,228 | +0.42% | 141.7만 |
|---|
| 2026.02.13 | ₩226,276 | ₩227,805 | ₩224,398 | ₩227,308 | +0.46% | 150.3만 |
|---|
| 2026.02.12 | ₩232,378 | ₩234,122 | ₩226,155 | ₩227,147 | -2.25% | 256.2만 |
|---|
| 2026.02.11 | ₩236,067 | ₩236,134 | ₩231,627 | ₩231,976 | -1.73% | 300.6만 |
|---|
| 2026.02.10 | ₩234,498 | ₩236,322 | ₩234,109 | ₩235,343 | +0.36% | 83.6만 |
|---|
| 2026.02.09 | ₩230,179 | ₩233,773 | ₩230,018 | ₩233,599 | +1.49% | 79.4만 |
|---|
| 2026.02.06 | ₩228,247 | ₩229,589 | ₩227,590 | ₩228,556 | +0.14% | 112.4만 |
|---|
| 2026.02.05 | ₩226,678 | ₩228,985 | ₩225,149 | ₩226,463 | -0.09% | 110.1만 |
|---|
| 2026.02.04 | ₩229,159 | ₩230,098 | ₩227,443 | ₩228,046 | -0.49% | 173.7만 |
|---|
| 2026.02.03 | ₩226,155 | ₩229,012 | ₩225,498 | ₩228,770 | +1.16% | 124.4만 |
|---|
| 2026.02.02 | ₩222,721 | ₩226,611 | ₩222,359 | ₩226,155 | +1.54% | 75.6만 |
|---|
| 2026.01.30 | ₩224,988 | ₩226,021 | ₩221,769 | ₩222,963 | -0.90% | 96.6만 |
|---|
| 2026.01.29 | ₩224,478 | ₩226,571 | ₩223,419 | ₩226,383 | +0.85% | 160.7만 |
|---|
| 2026.01.28 | ₩226,222 | ₩226,396 | ₩221,246 | ₩223,432 | -1.23% | 170.5만 |
|---|
| 2026.01.27 | ₩225,042 | ₩226,946 | ₩224,599 | ₩226,463 | +0.63% | 135.5만 |
|---|
| 2026.01.26 | ₩226,168 | ₩227,107 | ₩223,499 | ₩224,425 | -0.77% | 238.2만 |
|---|
| 2026.01.23 | ₩226,571 | ₩227,939 | ₩225,404 | ₩227,644 | +0.47% | 653.2만 |
|---|
| 2026.01.22 | ₩226,155 | ₩227,416 | ₩225,498 | ₩226,490 | +0.15% | 78만 |
|---|
| 2026.01.21 | ₩225,605 | ₩226,571 | ₩222,855 | ₩225,337 | -0.12% | 115만 |
|---|
| 2026.01.20 | ₩227,295 | ₩227,563 | ₩224,451 | ₩224,586 | -1.19% | 128.6만 |
|---|
| 2026.01.16 | ₩226,517 | ₩227,255 | ₩226,088 | ₩226,919 | +0.18% | 197.1만 |
|---|
| 2026.01.15 | ₩226,289 | ₩227,268 | ₩226,128 | ₩227,121 | +0.37% | 54만 |
|---|
| 2026.01.14 | ₩226,222 | ₩226,745 | ₩224,666 | ₩226,142 | -0.04% | 73.9만 |
|---|
| 2026.01.13 | ₩228,194 | ₩228,207 | ₩225,095 | ₩226,598 | -0.70% | 212.7만 |
|---|
| 2026.01.12 | ₩226,423 | ₩227,604 | ₩225,739 | ₩227,550 | +0.50% | 286.4만 |
|---|
| 2026.01.09 | ₩227,335 | ₩228,180 | ₩226,410 | ₩226,933 | -0.18% | 86만 |
|---|
| 2026.01.08 | ₩226,463 | ₩229,066 | ₩226,316 | ₩227,416 | +0.42% | 59.2만 |
|---|
| 2026.01.07 | ₩228,381 | ₩228,931 | ₩226,571 | ₩226,893 | -0.65% | 59.4만 |
|---|
| 2026.01.06 | ₩232,741 | ₩234,203 | ₩228,516 | ₩228,583 | -1.79% | 111.6만 |
|---|
| 2026.01.05 | ₩228,797 | ₩232,311 | ₩228,770 | ₩232,191 | +1.48% | 102.1만 |
|---|
| 2026.01.02 | ₩229,683 | ₩229,683 | ₩227,979 | ₩229,066 | -0.27% | 67.1만 |
|---|
| 2025.12.31 | ₩230,139 | ₩230,139 | ₩228,677 | ₩228,677 | -0.64% | 73만 |
|---|
| 2025.12.30 | ₩230,407 | ₩231,198 | ₩229,951 | ₩230,152 | -0.11% | 69.5만 |
|---|
| 2025.12.29 | ₩229,320 | ₩231,212 | ₩229,267 | ₩230,353 | +0.45% | 65.9만 |
|---|
| 2025.12.26 | ₩230,434 | ₩230,434 | ₩229,025 | ₩230,045 | -0.17% | 30.6만 |
|---|
| 2025.12.24 | ₩229,535 | ₩230,487 | ₩228,864 | ₩229,629 | +0.04% | 69.8만 |
|---|
| 2025.12.23 | ₩228,140 | ₩229,615 | ₩227,617 | ₩229,240 | +0.48% | 54.5만 |
|---|
| 2025.12.22 | ₩227,067 | ₩228,663 | ₩225,954 | ₩227,791 | +0.32% | 72.4만 |
|---|
| 2025.12.19 | ₩225,337 | ₩227,872 | ₩224,840 | ₩226,329 | +0.44% | 102.2만 |
|---|
| 2025.12.18 | ₩222,507 | ₩225,538 | ₩222,507 | ₩224,183 | +0.75% | 105만 |
|---|
| 2025.12.17 | ₩223,285 | ₩223,754 | ₩220,736 | ₩221,702 | -0.71% | 88.3만 |
|---|
| 2025.12.16 | ₩224,210 | ₩224,465 | ₩222,587 | ₩223,150 | -0.47% | 92.9만 |
|---|
| 2025.12.15 | ₩222,279 | ₩225,042 | ₩222,144 | ₩224,116 | +0.83% | 100.6만 |
|---|
| 2025.12.12 | ₩224,398 | ₩225,216 | ₩221,916 | ₩222,466 | -0.86% | 158.6만 |
|---|
| 2025.12.11 | ₩223,378 | ₩224,277 | ₩221,460 | ₩224,022 | +0.29% | 123.2만 |
|---|
| 2025.12.10 | ₩219,261 | ₩222,413 | ₩218,818 | ₩221,501 | +1.02% | 82.2만 |
|---|
| 2025.12.09 | ₩219,355 | ₩220,441 | ₩218,818 | ₩218,899 | -0.21% | 111만 |
|---|
| 2025.12.08 | ₩218,510 | ₩219,663 | ₩218,027 | ₩219,153 | +0.29% | 231.7만 |
|---|
| 2025.12.05 | ₩216,162 | ₩218,577 | ₩215,827 | ₩217,933 | +0.82% | 106.2만 |
|---|
| 2025.12.04 | ₩212,702 | ₩216,672 | ₩211,441 | ₩215,358 | +1.25% | 147.1만 |
|---|
| 2025.12.03 | ₩208,624 | ₩211,897 | ₩207,229 | ₩210,153 | +0.73% | 132.7만 |
|---|
| 2025.12.02 | ₩205,432 | ₩208,061 | ₩204,560 | ₩207,135 | +0.83% | 145.9만 |
|---|
| 2025.12.01 | ₩206,599 | ₩207,135 | ₩204,627 | ₩205,070 | -0.74% | 95.4만 |
|---|
| 2025.11.28 | ₩206,559 | ₩207,417 | ₩205,539 | ₩206,679 | +0.06% | 37.4만 |
|---|
| 2025.11.26 | ₩204,614 | ₩205,566 | ₩204,413 | ₩205,472 | +0.42% | 78.8만 |
|---|
| 2025.11.25 | ₩201,623 | ₩204,936 | ₩201,207 | ₩204,171 | +1.26% | 87.9만 |
|---|
| 2025.11.24 | ₩201,556 | ₩202,334 | ₩200,027 | ₩200,805 | -0.37% | 100.8만 |
|---|
| 2025.11.21 | ₩198,900 | ₩201,529 | ₩197,773 | ₩201,180 | +1.15% | 153.2만 |
|---|
| 2025.11.20 | ₩196,861 | ₩201,247 | ₩196,848 | ₩197,639 | +0.40% | 161.9만 |
|---|
| 2025.11.19 | ₩199,141 | ₩199,852 | ₩197,612 | ₩198,873 | -0.13% | 86.6만 |
|---|
| 2025.11.18 | ₩196,861 | ₩200,348 | ₩195,439 | ₩200,000 | +1.59% | 168.1만 |
|---|
| 2025.11.17 | ₩197,196 | ₩198,873 | ₩196,419 | ₩197,344 | +0.07% | 172.9만 |
|---|
| 2025.11.14 | ₩195,828 | ₩196,579 | ₩193,897 | ₩196,579 | +0.38% | 213.8만 |
|---|
| 2025.11.13 | ₩199,275 | ₩200,147 | ₩195,627 | ₩196,861 | -1.21% | 81만 |
|---|
| 2025.11.12 | ₩198,216 | ₩199,879 | ₩197,049 | ₩199,812 | +0.81% | 81.3만 |
|---|
| 2025.11.11 | ₩197,170 | ₩198,726 | ₩197,170 | ₩198,135 | +0.49% | 98.8만 |
|---|
| 2025.11.10 | ₩195,815 | ₩197,210 | ₩195,399 | ₩197,022 | +0.62% | 246.2만 |
|---|
| 2025.11.07 | ₩195,091 | ₩195,158 | ₩192,314 | ₩195,104 | +0.01% | 108.3만 |
|---|
| 2025.11.06 | ₩195,627 | ₩195,815 | ₩194,044 | ₩195,037 | -0.30% | 56.9만 |
|---|
| 2025.11.05 | ₩194,796 | ₩195,667 | ₩194,165 | ₩195,372 | +0.30% | 82.3만 |
|---|
| 2025.11.04 | ₩195,909 | ₩197,009 | ₩194,930 | ₩195,520 | -0.20% | 96.6만 |
|---|
| 2025.11.03 | ₩195,976 | ₩198,162 | ₩195,426 | ₩197,720 | +0.89% | 63.3만 |
|---|
| 2025.10.31 | ₩195,117 | ₩196,848 | ₩194,581 | ₩196,499 | +0.71% | 74.4만 |
|---|
| 2025.10.30 | ₩196,459 | ₩197,331 | ₩194,970 | ₩195,694 | -0.39% | 123.5만 |
|---|
| 2025.10.29 | ₩199,919 | ₩200,188 | ₩196,325 | ₩196,754 | -1.58% | 61.3만 |
|---|
| 2025.10.28 | ₩198,994 | ₩200,442 | ₩198,001 | ₩199,919 | +0.47% | 107.6만 |
|---|
| 2025.10.27 | ₩197,076 | ₩198,927 | ₩195,828 | ₩198,819 | +0.88% | 184.2만 |
|---|
| 2025.10.24 | ₩197,961 | ₩198,726 | ₩197,518 | ₩198,216 | +0.13% | 387.7만 |
|---|
| 2025.10.23 | ₩197,076 | ₩198,162 | ₩196,834 | ₩197,800 | +0.37% | 55.9만 |
|---|
| 2025.10.22 | ₩196,633 | ₩197,398 | ₩196,311 | ₩196,901 | +0.14% | 53.5만 |
|---|
| 2025.10.21 | ₩197,424 | ₩197,894 | ₩196,499 | ₩196,633 | -0.40% | 213만 |
|---|
| 2025.10.20 | ₩195,252 | ₩197,666 | ₩195,252 | ₩197,089 | +0.94% | 128.9만 |
|---|
| 2025.10.17 | ₩193,937 | ₩195,962 | ₩193,535 | ₩195,547 | +0.83% | 140.2만 |
|---|
| 2025.10.16 | ₩196,901 | ₩197,572 | ₩194,071 | ₩194,903 | -1.01% | 135.8만 |
|---|
| 2025.10.15 | ₩195,413 | ₩197,089 | ₩195,252 | ₩196,875 | +0.75% | 115.2만 |
|---|
| 2025.10.14 | ₩192,770 | ₩195,493 | ₩191,979 | ₩195,077 | +1.20% | 69만 |
|---|
| 2025.10.13 | ₩193,696 | ₩194,380 | ₩193,106 | ₩193,924 | +0.12% | 50.8만 |
|---|
| 2025.10.10 | ₩195,815 | ₩196,217 | ₩192,502 | ₩192,663 | -1.61% | 121.6만 |
|---|