시장 데이터를 불러오는 중
전체 종목
로저스 커뮤니케이션스 과거 주가
Rogers Communication, Inc. Common Stock · RCI · NYSE
주요 사업 분야는 케이블·유료방송 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rogers Communication, Inc. Common Stock · RCI · NYSE
주요 사업 분야는 케이블·유료방송 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,911 | ₩40,924 | ₩39,235 | ₩39,932 | -2.39% | 384.3만 |
| 2026.10.08 | ₩40,991 | ₩41,648 | ₩40,844 | ₩41,622 | +1.54% | 152.7만 |
| 2026.10.07 | ₩41,112 | ₩41,420 | ₩40,669 | ₩41,139 | +0.07% | 155.6만 |
| 2026.10.06 | ₩40,763 | ₩41,018 | ₩40,254 | ₩40,964 | +0.49% | 169.1만 |
| 2026.10.05 | ₩42,480 | ₩42,869 | ₩40,442 | ₩40,737 | -4.10% | 186만 |
| 2026.10.02 | ₩41,273 | ₩42,359 | ₩41,018 | ₩41,340 | +0.16% | 197.3만 |
| 2026.10.01 | ₩41,528 | ₩41,568 | ₩40,428 | ₩41,192 | -0.81% | 148.7만 |
| 2026.09.30 | ₩41,514 | ₩41,836 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,300 |
| -0.52% |
| 144.5만 |
| 2026.09.29 | ₩41,756 | ₩42,037 | ₩41,394 | ₩41,394 | -0.87% | 117.7만 |
|---|
| 2026.09.28 | ₩42,587 | ₩42,748 | ₩41,863 | ₩42,144 | -1.04% | 180.1만 |
|---|
| 2026.09.25 | ₩43,177 | ₩43,418 | ₩42,600 | ₩42,788 | -0.90% | 147.6만 |
|---|
| 2026.09.24 | ₩44,746 | ₩44,840 | ₩43,231 | ₩43,257 | -3.33% | 138만 |
|---|
| 2026.09.23 | ₩44,330 | ₩44,867 | ₩43,713 | ₩44,625 | +0.67% | 168.1만 |
|---|
| 2026.09.22 | ₩46,234 | ₩46,288 | ₩44,518 | ₩44,612 | -3.51% | 163.5만 |
|---|
| 2026.09.21 | ₩47,012 | ₩47,173 | ₩46,033 | ₩46,140 | -1.85% | 103.3만 |
|---|
| 2026.09.18 | ₩46,932 | ₩47,200 | ₩46,073 | ₩47,039 | +0.23% | 213.9만 |
|---|
| 2026.09.17 | ₩48,675 | ₩48,742 | ₩47,025 | ₩47,092 | -3.25% | 101.8만 |
|---|
| 2026.09.16 | ₩47,951 | ₩48,500 | ₩47,843 | ₩48,138 | +0.39% | 100.4만 |
|---|
| 2026.09.15 | ₩48,996 | ₩49,037 | ₩47,964 | ₩48,058 | -1.92% | 146.9만 |
|---|
| 2026.09.14 | ₩49,305 | ₩50,646 | ₩48,970 | ₩49,144 | -0.33% | 100.1만 |
|---|
| 2026.09.11 | ₩48,903 | ₩48,983 | ₩48,192 | ₩48,554 | -0.71% | 83.3만 |
|---|
| 2026.09.10 | ₩48,983 | ₩49,546 | ₩47,776 | ₩48,393 | -1.20% | 76.1만 |
|---|
| 2026.09.09 | ₩49,426 | ₩49,627 | ₩48,849 | ₩48,862 | -1.14% | 91.6만 |
|---|
| 2026.09.08 | ₩49,828 | ₩50,203 | ₩48,876 | ₩49,439 | -0.78% | 103.7만 |
|---|
| 2026.09.04 | ₩50,834 | ₩50,874 | ₩50,109 | ₩50,311 | -1.03% | 96.4만 |
|---|
| 2026.09.03 | ₩49,573 | ₩51,075 | ₩49,493 | ₩50,954 | +2.79% | 112.7만 |
|---|
| 2026.09.02 | ₩48,795 | ₩50,136 | ₩48,728 | ₩49,144 | +0.71% | 94.5만 |
|---|
| 2026.09.01 | ₩49,479 | ₩50,083 | ₩48,742 | ₩48,822 | -1.33% | 111.7만 |
|---|
| 2026.08.31 | ₩48,943 | ₩49,975 | ₩48,943 | ₩49,466 | +1.07% | 101.9만 |
|---|
| 2026.08.28 | ₩49,184 | ₩49,533 | ₩48,849 | ₩49,064 | -0.25% | 83.3만 |
|---|
| 2026.08.27 | ₩49,131 | ₩49,533 | ₩48,621 | ₩48,862 | -0.55% | 93.2만 |
|---|
| 2026.08.26 | ₩48,943 | ₩49,855 | ₩48,916 | ₩49,519 | +1.18% | 137.2만 |
|---|
| 2026.08.25 | ₩48,608 | ₩49,117 | ₩48,433 | ₩49,064 | +0.94% | 98.3만 |
|---|
| 2026.08.24 | ₩48,487 | ₩48,862 | ₩47,964 | ₩48,795 | +0.64% | 72.2만 |
|---|
| 2026.08.21 | ₩48,849 | ₩49,131 | ₩48,608 | ₩48,634 | -0.44% | 76.5만 |
|---|
| 2026.08.20 | ₩49,010 | ₩49,171 | ₩47,951 | ₩48,742 | -0.55% | 76.4만 |
|---|
| 2026.08.19 | ₩48,406 | ₩49,211 | ₩48,219 | ₩48,983 | +1.19% | 69만 |
|---|
| 2026.08.18 | ₩48,809 | ₩48,862 | ₩48,031 | ₩48,152 | -1.35% | 68.7만 |
|---|
| 2026.08.17 | ₩48,688 | ₩49,211 | ₩48,393 | ₩48,393 | -0.61% | 146.8만 |
|---|
| 2026.08.14 | ₩48,876 | ₩49,184 | ₩48,688 | ₩48,862 | -0.03% | 119.2만 |
|---|
| 2026.08.13 | ₩48,192 | ₩48,822 | ₩48,098 | ₩48,809 | +1.28% | 91.5만 |
|---|
| 2026.08.12 | ₩47,186 | ₩48,085 | ₩46,932 | ₩48,058 | +1.85% | 96.8만 |
|---|
| 2026.08.11 | ₩46,328 | ₩47,575 | ₩46,328 | ₩47,347 | +2.20% | 80만 |
|---|
| 2026.08.10 | ₩45,765 | ₩46,529 | ₩45,591 | ₩46,422 | +1.44% | 126만 |
|---|
| 2026.08.07 | ₩46,368 | ₩46,905 | ₩46,073 | ₩46,221 | -0.32% | 77.2만 |
|---|
| 2026.08.06 | ₩45,819 | ₩46,462 | ₩45,470 | ₩46,315 | +1.08% | 110.1만 |
|---|
| 2026.08.05 | ₩45,389 | ₩45,631 | ₩44,679 | ₩45,497 | +0.24% | 147.8만 |
|---|
| 2026.08.04 | ₩45,202 | ₩45,725 | ₩45,068 | ₩45,389 | +0.42% | 159만 |
|---|
| 2026.08.03 | ₩45,899 | ₩45,912 | ₩45,229 | ₩45,658 | -0.53% | 72.5만 |
|---|
| 2026.07.31 | ₩45,255 | ₩45,819 | ₩45,135 | ₩45,389 | +0.30% | 161.9만 |
|---|
| 2026.07.30 | ₩46,556 | ₩46,556 | ₩45,376 | ₩45,698 | -1.84% | 201.8만 |
|---|
| 2026.07.29 | ₩46,596 | ₩47,575 | ₩46,556 | ₩46,690 | +0.20% | 169.3만 |
|---|
| 2026.07.28 | ₩44,370 | ₩46,744 | ₩44,303 | ₩46,596 | +5.02% | 235만 |
|---|
| 2026.07.27 | ₩44,008 | ₩44,478 | ₩43,767 | ₩43,995 | -0.03% | 180.9만 |
|---|
| 2026.07.24 | ₩43,861 | ₩44,183 | ₩43,257 | ₩43,888 | +0.06% | 121.5만 |
|---|
| 2026.07.23 | ₩43,646 | ₩44,880 | ₩43,646 | ₩43,807 | +0.37% | 139.9만 |
|---|
| 2026.07.22 | ₩44,840 | ₩46,315 | ₩44,049 | ₩44,183 | -1.47% | 242.5만 |
|---|
| 2026.07.21 | ₩46,140 | ₩46,382 | ₩45,443 | ₩46,087 | -0.12% | 228.3만 |
|---|
| 2026.07.20 | ₩46,489 | ₩47,119 | ₩46,462 | ₩46,730 | +0.52% | 132.5만 |
|---|
| 2026.07.17 | ₩47,146 | ₩47,146 | ₩46,342 | ₩46,476 | -1.42% | 151.5만 |
|---|
| 2026.07.16 | ₩45,684 | ₩46,972 | ₩45,309 | ₩46,663 | +2.14% | 119.4만 |
|---|
| 2026.07.15 | ₩44,183 | ₩45,698 | ₩44,116 | ₩45,403 | +2.76% | 160.5만 |
|---|
| 2026.07.14 | ₩44,665 | ₩45,014 | ₩44,102 | ₩44,142 | -1.17% | 100.4만 |
|---|
| 2026.07.13 | ₩44,437 | ₩45,309 | ₩44,022 | ₩44,759 | +0.72% | 132.3만 |
|---|
| 2026.07.10 | ₩44,183 | ₩44,960 | ₩44,049 | ₩44,156 | -0.06% | 146만 |
|---|
| 2026.07.09 | ₩44,116 | ₩44,344 | ₩43,579 | ₩44,049 | -0.15% | 114.6만 |
|---|
| 2026.07.08 | ₩43,552 | ₩44,531 | ₩43,552 | ₩43,941 | +0.89% | 153.6만 |
|---|
| 2026.07.07 | ₩42,547 | ₩43,834 | ₩42,292 | ₩43,552 | +2.36% | 151만 |
|---|
| 2026.07.06 | ₩42,614 | ₩43,700 | ₩42,158 | ₩42,171 | -1.04% | 190.7만 |
|---|
| 2026.07.02 | ₩43,713 | ₩44,384 | ₩42,077 | ₩42,399 | -3.01% | 179.6만 |
|---|
| 2026.07.01 | ₩43,150 | ₩43,566 | ₩43,056 | ₩43,070 | -0.19% | 55.2만 |
|---|
| 2026.06.30 | ₩45,483 | ₩45,912 | ₩43,539 | ₩43,579 | -4.19% | 144.8만 |
|---|
| 2026.06.29 | ₩47,039 | ₩47,079 | ₩45,363 | ₩45,658 | -2.94% | 122만 |
|---|
| 2026.06.26 | ₩46,932 | ₩47,012 | ₩46,502 | ₩46,717 | -0.46% | 150.4만 |
|---|
| 2026.06.25 | ₩47,602 | ₩47,803 | ₩46,342 | ₩46,663 | -1.97% | 101.3만 |
|---|
| 2026.06.24 | ₩49,171 | ₩49,171 | ₩47,441 | ₩47,575 | -3.25% | 88.9만 |
|---|
| 2026.06.23 | ₩48,836 | ₩49,238 | ₩48,313 | ₩49,037 | +0.41% | 96.5만 |
|---|
| 2026.06.22 | ₩50,042 | ₩50,042 | ₩48,567 | ₩48,608 | -2.87% | 96.4만 |
|---|
| 2026.06.18 | ₩49,828 | ₩50,471 | ₩49,761 | ₩50,378 | +1.10% | 138.2만 |
|---|
| 2026.06.17 | ₩51,115 | ₩51,222 | ₩49,761 | ₩49,828 | -2.52% | 96.7만 |
|---|
| 2026.06.16 | ₩52,161 | ₩52,255 | ₩50,592 | ₩51,102 | -2.03% | 131.8만 |
|---|
| 2026.06.15 | ₩51,732 | ₩52,483 | ₩51,289 | ₩52,107 | +0.73% | 90.6만 |
|---|
| 2026.06.12 | ₩52,322 | ₩52,604 | ₩51,491 | ₩51,705 | -1.18% | 118.2만 |
|---|
| 2026.06.11 | ₩51,893 | ₩52,148 | ₩51,316 | ₩51,987 | +0.18% | 103.5만 |
|---|
| 2026.06.10 | ₩50,337 | ₩52,282 | ₩50,337 | ₩51,759 | +2.82% | 96.1만 |
|---|
| 2026.06.09 | ₩50,176 | ₩50,860 | ₩50,083 | ₩50,364 | +0.37% | 86.9만 |
|---|
| 2026.06.08 | ₩50,445 | ₩51,236 | ₩50,337 | ₩50,592 | +0.29% | 91.5만 |
|---|
| 2026.06.05 | ₩51,048 | ₩51,236 | ₩50,311 | ₩50,458 | -1.16% | 88.3만 |
|---|
| 2026.06.04 | ₩50,941 | ₩51,745 | ₩50,820 | ₩51,008 | +0.13% | 91만 |
|---|
| 2026.06.03 | ₩51,169 | ₩51,759 | ₩50,592 | ₩50,699 | -0.92% | 115만 |
|---|
| 2026.06.02 | ₩52,939 | ₩53,167 | ₩51,129 | ₩51,249 | -3.19% | 149.7만 |
|---|
| 2026.06.01 | ₩51,665 | ₩52,764 | ₩51,651 | ₩52,738 | +2.08% | 132.7만 |
|---|
| 2026.05.29 | ₩51,263 | ₩51,866 | ₩50,673 | ₩51,692 | +0.84% | 255.2만 |
|---|
| 2026.05.28 | ₩50,109 | ₩51,571 | ₩49,841 | ₩51,289 | +2.35% | 138.3만 |
|---|
| 2026.05.27 | ₩49,318 | ₩50,740 | ₩49,171 | ₩50,270 | +1.93% | 100.9만 |
|---|
| 2026.05.26 | ₩48,943 | ₩49,452 | ₩48,836 | ₩49,372 | +0.88% | 67만 |
|---|
| 2026.05.22 | ₩49,345 | ₩49,949 | ₩49,010 | ₩49,077 | -0.54% | 138.8만 |
|---|
| 2026.05.21 | ₩48,018 | ₩49,198 | ₩47,951 | ₩49,144 | +2.35% | 87.8만 |
|---|
| 2026.05.20 | ₩47,656 | ₩48,688 | ₩47,656 | ₩48,447 | +1.66% | 70.7만 |
|---|
| 2026.05.19 | ₩48,018 | ₩48,192 | ₩47,173 | ₩47,830 | -0.39% | 142.2만 |
|---|
| 2026.05.18 | ₩47,267 | ₩47,790 | ₩47,226 | ₩47,642 | +0.79% | 51.5만 |
|---|
| 2026.05.15 | ₩47,615 | ₩48,071 | ₩47,320 | ₩47,387 | -0.48% | 161만 |
|---|
| 2026.05.14 | ₩48,742 | ₩48,795 | ₩47,830 | ₩47,884 | -1.76% | 114만 |
|---|
| 2026.05.13 | ₩48,675 | ₩48,822 | ₩48,152 | ₩48,406 | -0.55% | 118.8만 |
|---|
| 2026.05.12 | ₩49,224 | ₩49,224 | ₩48,581 | ₩48,675 | -1.12% | 88만 |
|---|
| 2026.05.11 | ₩49,519 | ₩49,935 | ₩48,903 | ₩48,983 | -1.08% | 69.4만 |
|---|
| 2026.05.08 | ₩49,291 | ₩49,613 | ₩48,809 | ₩49,479 | +0.38% | 67.3만 |
|---|
| 2026.05.07 | ₩48,862 | ₩49,399 | ₩48,862 | ₩49,037 | +0.36% | 69.1만 |
|---|
| 2026.05.06 | ₩49,345 | ₩49,721 | ₩48,286 | ₩48,862 | -0.98% | 120만 |
|---|
| 2026.05.05 | ₩48,272 | ₩49,117 | ₩48,018 | ₩49,050 | +1.61% | 63.8만 |
|---|
| 2026.05.04 | ₩48,688 | ₩48,769 | ₩48,058 | ₩48,138 | -1.13% | 79.1만 |
|---|
| 2026.05.01 | ₩48,916 | ₩49,452 | ₩48,755 | ₩48,862 | -0.11% | 71.6만 |
|---|
| 2026.04.30 | ₩48,769 | ₩48,956 | ₩48,567 | ₩48,849 | +0.16% | 73.7만 |
|---|
| 2026.04.29 | ₩48,313 | ₩48,956 | ₩48,125 | ₩48,621 | +0.64% | 91.2만 |
|---|
| 2026.04.28 | ₩49,077 | ₩49,131 | ₩48,286 | ₩48,353 | -1.48% | 159.5만 |
|---|
| 2026.04.27 | ₩48,353 | ₩49,533 | ₩48,353 | ₩48,983 | +1.30% | 211.7만 |
|---|
| 2026.04.24 | ₩49,881 | ₩49,922 | ₩48,138 | ₩48,353 | -3.06% | 150.6만 |
|---|
| 2026.04.23 | ₩50,713 | ₩51,598 | ₩49,318 | ₩50,083 | -1.24% | 204.8만 |
|---|
| 2026.04.22 | ₩45,832 | ₩50,270 | ₩45,805 | ₩50,257 | +9.65% | 387.3만 |
|---|
| 2026.04.21 | ₩44,759 | ₩44,880 | ₩44,183 | ₩44,236 | -1.17% | 133.2만 |
|---|
| 2026.04.20 | ₩44,826 | ₩45,081 | ₩44,585 | ₩44,732 | -0.21% | 101.5만 |
|---|
| 2026.04.17 | ₩44,786 | ₩45,255 | ₩44,290 | ₩44,679 | -0.24% | 166.1만 |
|---|
| 2026.04.16 | ₩44,531 | ₩45,389 | ₩44,531 | ₩44,719 | +0.42% | 100.8만 |
|---|
| 2026.04.15 | ₩44,773 | ₩44,867 | ₩44,384 | ₩44,612 | -0.36% | 118만 |
|---|
| 2026.04.14 | ₩44,022 | ₩44,719 | ₩43,834 | ₩44,625 | +1.37% | 117.4만 |
|---|
| 2026.04.13 | ₩43,619 | ₩44,022 | ₩43,378 | ₩43,928 | +0.71% | 168.4만 |
|---|
| 2026.04.10 | ₩44,129 | ₩44,826 | ₩43,190 | ₩43,499 | -1.43% | 180.5만 |
|---|
| 2026.04.09 | ₩44,585 | ₩44,773 | ₩42,869 | ₩43,982 | -1.35% | 279.1만 |
|---|
| 2026.04.08 | ₩45,309 | ₩45,443 | ₩44,250 | ₩44,585 | -1.60% | 207.5만 |
|---|
| 2026.04.07 | ₩46,047 | ₩46,047 | ₩44,397 | ₩44,612 | -3.12% | 222.8만 |
|---|
| 2026.04.06 | ₩46,932 | ₩47,294 | ₩45,953 | ₩46,140 | -1.69% | 151.2만 |
|---|
| 2026.04.02 | ₩49,989 | ₩50,257 | ₩46,932 | ₩46,972 | -6.04% | 322만 |
|---|
| 2026.04.01 | ₩51,330 | ₩51,772 | ₩51,035 | ₩51,142 | -0.37% | 149.9만 |
|---|
| 2026.03.31 | ₩51,289 | ₩51,558 | ₩50,485 | ₩51,558 | +0.52% | 132.3만 |
|---|
| 2026.03.30 | ₩51,866 | ₩51,973 | ₩50,793 | ₩50,914 | -1.84% | 92.4만 |
|---|
| 2026.03.27 | ₩52,349 | ₩52,349 | ₩51,477 | ₩51,611 | -1.41% | 122.8만 |
|---|
| 2026.03.26 | ₩52,335 | ₩52,738 | ₩52,081 | ₩52,201 | -0.26% | 182.5만 |
|---|
| 2026.03.25 | ₩52,402 | ₩52,764 | ₩52,295 | ₩52,389 | -0.03% | 102.5만 |
|---|
| 2026.03.24 | ₩52,121 | ₩52,630 | ₩51,920 | ₩51,960 | -0.31% | 159.9만 |
|---|
| 2026.03.23 | ₩51,517 | ₩52,644 | ₩51,102 | ₩52,349 | +1.61% | 148.2만 |
|---|
| 2026.03.20 | ₩51,906 | ₩52,027 | ₩50,981 | ₩51,196 | -1.37% | 194.5만 |
|---|
| 2026.03.19 | ₩51,920 | ₩52,322 | ₩51,370 | ₩51,826 | -0.18% | 91.8만 |
|---|
| 2026.03.18 | ₩52,604 | ₩52,671 | ₩52,094 | ₩52,322 | -0.54% | 112만 |
|---|
| 2026.03.17 | ₩52,456 | ₩53,234 | ₩52,174 | ₩52,899 | +0.84% | 100.5만 |
|---|
| 2026.03.16 | ₩52,376 | ₩52,751 | ₩51,812 | ₩52,121 | -0.49% | 110.9만 |
|---|
| 2026.03.13 | ₩51,759 | ₩52,255 | ₩51,491 | ₩51,920 | +0.31% | 81만 |
|---|
| 2026.03.12 | ₩52,724 | ₩52,899 | ₩51,678 | ₩51,866 | -1.63% | 115.5만 |
|---|
| 2026.03.11 | ₩53,368 | ₩53,421 | ₩52,604 | ₩52,925 | -0.83% | 114.9만 |
|---|
| 2026.03.10 | ₩53,864 | ₩54,186 | ₩53,113 | ₩53,368 | -0.92% | 76.8만 |
|---|
| 2026.03.09 | ₩53,636 | ₩54,816 | ₩53,220 | ₩54,481 | +1.58% | 89.9만 |
|---|
| 2026.03.06 | ₩54,548 | ₩54,762 | ₩53,851 | ₩53,944 | -1.11% | 84.4만 |
|---|
| 2026.03.05 | ₩54,132 | ₩54,588 | ₩53,797 | ₩54,441 | +0.57% | 104.6만 |
|---|
| 2026.03.04 | ₩53,971 | ₩54,642 | ₩53,556 | ₩54,293 | +0.60% | 82.8만 |
|---|
| 2026.03.03 | ₩54,481 | ₩54,628 | ₩53,301 | ₩54,105 | -0.69% | 87만 |
|---|
| 2026.03.02 | ₩53,328 | ₩55,165 | ₩52,966 | ₩54,937 | +3.02% | 113.5만 |
|---|
| 2026.02.27 | ₩53,153 | ₩53,891 | ₩52,992 | ₩53,542 | +0.73% | 102.7만 |
|---|
| 2026.02.26 | ₩53,207 | ₩53,408 | ₩52,711 | ₩52,845 | -0.68% | 112.6만 |
|---|
| 2026.02.25 | ₩52,590 | ₩53,354 | ₩52,027 | ₩53,207 | +1.17% | 86.4만 |
|---|
| 2026.02.24 | ₩51,960 | ₩52,295 | ₩51,330 | ₩52,255 | +0.57% | 83.5만 |
|---|
| 2026.02.23 | ₩51,558 | ₩52,000 | ₩51,504 | ₩51,745 | +0.36% | 107.3만 |
|---|
| 2026.02.20 | ₩51,397 | ₩51,625 | ₩51,182 | ₩51,504 | +0.21% | 65.2만 |
|---|
| 2026.02.19 | ₩51,477 | ₩51,477 | ₩50,968 | ₩51,249 | -0.44% | 56.7만 |
|---|
| 2026.02.18 | ₩51,397 | ₩51,719 | ₩51,196 | ₩51,383 | -0.03% | 64.2만 |
|---|
| 2026.02.17 | ₩52,014 | ₩52,040 | ₩51,182 | ₩51,584 | -0.82% | 82만 |
|---|
| 2026.02.13 | ₩51,987 | ₩52,402 | ₩50,834 | ₩52,027 | +0.08% | 116.6만 |
|---|
| 2026.02.12 | ₩50,847 | ₩51,799 | ₩50,699 | ₩51,745 | +1.77% | 114.3만 |
|---|
| 2026.02.11 | ₩50,418 | ₩50,874 | ₩49,935 | ₩50,820 | +0.80% | 124.7만 |
|---|
| 2026.02.10 | ₩49,881 | ₩50,726 | ₩49,774 | ₩50,458 | +1.16% | 119.4만 |
|---|
| 2026.02.09 | ₩48,594 | ₩49,774 | ₩48,474 | ₩49,747 | +2.37% | 113.9만 |
|---|
| 2026.02.06 | ₩49,305 | ₩49,412 | ₩48,259 | ₩48,366 | -1.90% | 114.2만 |
|---|
| 2026.02.05 | ₩49,654 | ₩50,136 | ₩49,104 | ₩49,265 | -0.78% | 123.4만 |
|---|
| 2026.02.04 | ₩50,351 | ₩50,445 | ₩49,426 | ₩49,935 | -0.83% | 121.2만 |
|---|
| 2026.02.03 | ₩49,479 | ₩50,190 | ₩49,345 | ₩50,083 | +1.22% | 134만 |
|---|
| 2026.02.02 | ₩51,061 | ₩51,450 | ₩49,251 | ₩49,439 | -3.18% | 132.7만 |
|---|
| 2026.01.30 | ₩51,598 | ₩51,826 | ₩50,217 | ₩50,699 | -1.74% | 150.3만 |
|---|
| 2026.01.29 | ₩50,485 | ₩51,839 | ₩49,452 | ₩51,719 | +2.44% | 283.2만 |
|---|
| 2026.01.28 | ₩49,157 | ₩49,560 | ₩48,393 | ₩48,661 | -1.01% | 126.7만 |
|---|
| 2026.01.27 | ₩49,117 | ₩49,533 | ₩48,795 | ₩49,157 | +0.08% | 144.7만 |
|---|
| 2026.01.26 | ₩49,586 | ₩49,613 | ₩48,634 | ₩48,929 | -1.33% | 138.8만 |
|---|
| 2026.01.23 | ₩49,841 | ₩50,203 | ₩49,399 | ₩49,479 | -0.73% | 115.5만 |
|---|
| 2026.01.22 | ₩49,613 | ₩49,895 | ₩49,291 | ₩49,734 | +0.24% | 73.8만 |
|---|
| 2026.01.21 | ₩49,157 | ₩49,412 | ₩48,782 | ₩49,278 | +0.25% | 99.6만 |
|---|
| 2026.01.20 | ₩48,018 | ₩49,345 | ₩48,018 | ₩48,983 | +2.01% | 98.1만 |
|---|
| 2026.01.16 | ₩47,602 | ₩48,125 | ₩47,401 | ₩47,964 | +0.76% | 64.9만 |
|---|
| 2026.01.15 | ₩48,219 | ₩48,487 | ₩47,642 | ₩47,709 | -1.06% | 76.4만 |
|---|
| 2026.01.14 | ₩48,044 | ₩48,661 | ₩48,044 | ₩48,393 | +0.73% | 130.9만 |
|---|
| 2026.01.13 | ₩48,715 | ₩48,715 | ₩47,723 | ₩47,816 | -1.84% | 116.3만 |
|---|
| 2026.01.12 | ₩49,023 | ₩49,291 | ₩48,554 | ₩48,715 | -0.63% | 71.9만 |
|---|
| 2026.01.09 | ₩49,064 | ₩49,318 | ₩48,541 | ₩48,769 | -0.60% | 78.5만 |
|---|
| 2026.01.08 | ₩48,956 | ₩49,506 | ₩48,876 | ₩48,983 | +0.05% | 83.4만 |
|---|
| 2026.01.07 | ₩49,761 | ₩49,922 | ₩49,037 | ₩49,037 | -1.46% | 94.6만 |
|---|
| 2026.01.06 | ₩50,753 | ₩51,008 | ₩49,680 | ₩49,721 | -2.03% | 112.1만 |
|---|
| 2026.01.05 | ₩50,793 | ₩50,860 | ₩49,573 | ₩50,659 | -0.26% | 120.2만 |
|---|
| 2026.01.02 | ₩50,646 | ₩51,491 | ₩50,646 | ₩50,860 | +0.42% | 80만 |
|---|
| 2025.12.31 | ₩50,632 | ₩50,860 | ₩50,579 | ₩50,592 | -0.08% | 59만 |
|---|
| 2025.12.30 | ₩50,378 | ₩50,968 | ₩50,230 | ₩50,740 | +0.72% | 70.5만 |
|---|
| 2025.12.29 | ₩49,881 | ₩50,539 | ₩49,881 | ₩50,284 | +0.81% | 105.1만 |
|---|
| 2025.12.26 | ₩50,123 | ₩50,297 | ₩49,975 | ₩50,163 | +0.08% | 31.3만 |
|---|
| 2025.12.24 | ₩49,814 | ₩50,096 | ₩49,707 | ₩49,975 | +0.32% | 50.1만 |
|---|
| 2025.12.23 | ₩49,372 | ₩49,962 | ₩49,372 | ₩49,600 | +0.46% | 105만 |
|---|
| 2025.12.22 | ₩48,983 | ₩49,291 | ₩48,782 | ₩49,291 | +0.63% | 87만 |
|---|
| 2025.12.19 | ₩49,144 | ₩49,627 | ₩48,889 | ₩49,104 | -0.08% | 146.4만 |
|---|
| 2025.12.18 | ₩49,908 | ₩50,230 | ₩48,876 | ₩49,144 | -1.53% | 93.3만 |
|---|
| 2025.12.17 | ₩49,506 | ₩50,109 | ₩49,318 | ₩49,908 | +0.81% | 103.3만 |
|---|
| 2025.12.16 | ₩49,238 | ₩49,600 | ₩49,050 | ₩49,345 | +0.22% | 123.9만 |
|---|
| 2025.12.15 | ₩48,715 | ₩49,224 | ₩48,299 | ₩49,171 | +0.94% | 102.1만 |
|---|
| 2025.12.12 | ₩48,715 | ₩48,862 | ₩48,420 | ₩48,567 | -0.30% | 85.2만 |
|---|
| 2025.12.11 | ₩48,366 | ₩48,876 | ₩48,152 | ₩48,500 | +0.28% | 102.4만 |
|---|
| 2025.12.10 | ₩48,822 | ₩48,822 | ₩47,816 | ₩48,111 | -1.46% | 137.3만 |
|---|
| 2025.12.09 | ₩49,211 | ₩49,627 | ₩48,929 | ₩49,050 | -0.33% | 65.9만 |
|---|
| 2025.12.08 | ₩49,868 | ₩49,949 | ₩48,795 | ₩49,010 | -1.72% | 91.6만 |
|---|
| 2025.12.05 | ₩50,646 | ₩50,673 | ₩50,217 | ₩50,284 | -0.71% | 94.2만 |
|---|
| 2025.12.04 | ₩50,901 | ₩51,021 | ₩50,176 | ₩50,351 | -1.08% | 158.3만 |
|---|
| 2025.12.03 | ₩52,027 | ₩52,255 | ₩50,632 | ₩50,726 | -2.50% | 176.6만 |
|---|
| 2025.12.02 | ₩52,523 | ₩52,523 | ₩51,491 | ₩51,879 | -1.23% | 70.7만 |
|---|
| 2025.12.01 | ₩52,215 | ₩52,563 | ₩52,000 | ₩52,215 | 0.00% | 89.4만 |
|---|
| 2025.11.28 | ₩52,630 | ₩52,630 | ₩52,121 | ₩52,456 | -0.33% | 35.4만 |
|---|
| 2025.11.26 | ₩51,866 | ₩52,617 | ₩51,719 | ₩52,496 | +1.22% | 83.9만 |
|---|
| 2025.11.25 | ₩51,598 | ₩52,000 | ₩51,075 | ₩51,558 | -0.08% | 69.7만 |
|---|
| 2025.11.24 | ₩51,356 | ₩51,598 | ₩50,203 | ₩51,196 | -0.31% | 121만 |
|---|
| 2025.11.21 | ₩50,713 | ₩51,517 | ₩50,565 | ₩51,410 | +1.37% | 82.4만 |
|---|
| 2025.11.20 | ₩51,356 | ₩51,356 | ₩50,525 | ₩50,659 | -1.36% | 60.7만 |
|---|
| 2025.11.19 | ₩51,517 | ₩51,920 | ₩50,981 | ₩51,383 | -0.26% | 153.9만 |
|---|
| 2025.11.18 | ₩51,638 | ₩52,014 | ₩51,370 | ₩51,651 | +0.03% | 64.6만 |
|---|
| 2025.11.17 | ₩51,437 | ₩51,772 | ₩51,249 | ₩51,665 | +0.44% | 81.6만 |
|---|
| 2025.11.14 | ₩51,397 | ₩51,504 | ₩50,579 | ₩51,450 | +0.10% | 146.7만 |
|---|
| 2025.11.13 | ₩51,397 | ₩51,544 | ₩50,994 | ₩51,464 | +0.13% | 62.7만 |
|---|
| 2025.11.12 | ₩51,276 | ₩51,517 | ₩50,726 | ₩51,517 | +0.47% | 68.7만 |
|---|
| 2025.11.11 | ₩50,619 | ₩51,289 | ₩50,619 | ₩51,169 | +1.09% | 51.7만 |
|---|
| 2025.11.10 | ₩50,176 | ₩50,834 | ₩49,922 | ₩50,592 | +0.83% | 70.9만 |
|---|
| 2025.11.07 | ₩49,600 | ₩50,257 | ₩49,104 | ₩50,190 | +1.19% | 86.8만 |
|---|
| 2025.11.06 | ₩49,935 | ₩50,311 | ₩49,077 | ₩49,359 | -1.15% | 95.3만 |
|---|
| 2025.11.05 | ₩51,021 | ₩51,249 | ₩49,654 | ₩49,935 | -2.13% | 119.4만 |
|---|
| 2025.11.04 | ₩51,169 | ₩51,786 | ₩50,914 | ₩51,035 | -0.26% | 100.7만 |
|---|
| 2025.11.03 | ₩52,107 | ₩52,282 | ₩51,048 | ₩51,598 | -0.98% | 116.3만 |
|---|
| 2025.10.31 | ₩52,630 | ₩52,831 | ₩52,402 | ₩52,483 | -0.28% | 66.8만 |
|---|
| 2025.10.30 | ₩53,180 | ₩53,194 | ₩52,402 | ₩52,858 | -0.61% | 97.7만 |
|---|
| 2025.10.29 | ₩53,810 | ₩53,810 | ₩53,033 | ₩53,341 | -0.87% | 165.2만 |
|---|
| 2025.10.28 | ₩53,596 | ₩53,985 | ₩53,153 | ₩53,623 | +0.05% | 83.4만 |
|---|
| 2025.10.27 | ₩52,711 | ₩53,314 | ₩52,550 | ₩53,287 | +1.09% | 115.6만 |
|---|
| 2025.10.24 | ₩51,879 | ₩52,791 | ₩51,651 | ₩52,751 | +1.68% | 246만 |
|---|
| 2025.10.23 | ₩50,646 | ₩51,946 | ₩49,573 | ₩51,786 | +2.25% | 224.8만 |
|---|
| 2025.10.22 | ₩49,265 | ₩50,311 | ₩49,251 | ₩50,083 | +1.66% | 129.6만 |
|---|
| 2025.10.21 | ₩48,943 | ₩49,761 | ₩48,943 | ₩49,560 | +1.26% | 166.4만 |
|---|
| 2025.10.20 | ₩49,895 | ₩49,895 | ₩48,836 | ₩49,077 | -1.64% | 119.6만 |
|---|
| 2025.10.17 | ₩50,016 | ₩50,351 | ₩49,640 | ₩49,949 | -0.13% | 128.7만 |
|---|
| 2025.10.16 | ₩49,667 | ₩50,056 | ₩49,466 | ₩49,868 | +0.40% | 182.6만 |
|---|
| 2025.10.15 | ₩49,211 | ₩49,841 | ₩49,050 | ₩49,426 | +0.44% | 108.4만 |
|---|
| 2025.10.14 | ₩49,238 | ₩49,412 | ₩48,339 | ₩49,305 | +0.14% | 90.2만 |
|---|
| 2025.10.13 | ₩49,211 | ₩49,908 | ₩49,131 | ₩49,305 | +0.19% | 68만 |
|---|
| 2025.10.10 | ₩48,769 | ₩49,962 | ₩48,755 | ₩49,332 | +1.15% | 177.1만 |
|---|