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 | ₩40,761 | ₩40,774 | ₩39,091 | ₩39,786 | -2.39% | 384.3만 |
| 2026.10.08 | ₩40,841 | ₩41,496 | ₩40,694 | ₩41,469 | +1.54% | 152.7만 |
| 2026.10.07 | ₩40,961 | ₩41,269 | ₩40,521 | ₩40,988 | +0.07% | 155.6만 |
| 2026.10.06 | ₩40,614 | ₩40,868 | ₩40,106 | ₩40,814 | +0.49% | 169.1만 |
| 2026.10.05 | ₩42,324 | ₩42,712 | ₩40,293 | ₩40,587 | -4.10% | 186만 |
| 2026.10.02 | ₩41,122 | ₩42,204 | ₩40,868 | ₩41,189 | +0.16% | 197.3만 |
| 2026.10.01 | ₩41,376 | ₩41,416 | ₩40,280 | ₩41,042 | -0.81% | 148.7만 |
| 2026.09.30 | ₩41,362 | ₩41,683 | ₩41,028 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,148 |
| -0.52% |
| 144.5만 |
| 2026.09.29 | ₩41,603 | ₩41,883 | ₩41,242 | ₩41,242 | -0.87% | 117.7만 |
|---|
| 2026.09.28 | ₩42,431 | ₩42,591 | ₩41,710 | ₩41,990 | -1.04% | 180.1만 |
|---|
| 2026.09.25 | ₩43,019 | ₩43,259 | ₩42,444 | ₩42,631 | -0.90% | 147.6만 |
|---|
| 2026.09.24 | ₩44,582 | ₩44,676 | ₩43,072 | ₩43,099 | -3.33% | 138만 |
|---|
| 2026.09.23 | ₩44,168 | ₩44,702 | ₩43,553 | ₩44,462 | +0.67% | 168.1만 |
|---|
| 2026.09.22 | ₩46,065 | ₩46,118 | ₩44,355 | ₩44,448 | -3.51% | 163.5만 |
|---|
| 2026.09.21 | ₩46,840 | ₩47,000 | ₩45,865 | ₩45,971 | -1.85% | 103.3만 |
|---|
| 2026.09.18 | ₩46,760 | ₩47,027 | ₩45,905 | ₩46,867 | +0.23% | 213.9만 |
|---|
| 2026.09.17 | ₩48,496 | ₩48,563 | ₩46,853 | ₩46,920 | -3.25% | 101.8만 |
|---|
| 2026.09.16 | ₩47,775 | ₩48,323 | ₩47,668 | ₩47,962 | +0.39% | 100.4만 |
|---|
| 2026.09.15 | ₩48,817 | ₩48,857 | ₩47,788 | ₩47,882 | -1.92% | 146.9만 |
|---|
| 2026.09.14 | ₩49,124 | ₩50,460 | ₩48,790 | ₩48,964 | -0.33% | 100.1만 |
|---|
| 2026.09.11 | ₩48,724 | ₩48,804 | ₩48,015 | ₩48,376 | -0.71% | 83.3만 |
|---|
| 2026.09.10 | ₩48,804 | ₩49,365 | ₩47,601 | ₩48,216 | -1.20% | 76.1만 |
|---|
| 2026.09.09 | ₩49,245 | ₩49,445 | ₩48,670 | ₩48,683 | -1.14% | 91.6만 |
|---|
| 2026.09.08 | ₩49,645 | ₩50,019 | ₩48,697 | ₩49,258 | -0.78% | 103.7만 |
|---|
| 2026.09.04 | ₩50,647 | ₩50,687 | ₩49,926 | ₩50,126 | -1.03% | 96.4만 |
|---|
| 2026.09.03 | ₩49,392 | ₩50,888 | ₩49,311 | ₩50,768 | +2.79% | 112.7만 |
|---|
| 2026.09.02 | ₩48,617 | ₩49,953 | ₩48,550 | ₩48,964 | +0.71% | 94.5만 |
|---|
| 2026.09.01 | ₩49,298 | ₩49,899 | ₩48,563 | ₩48,643 | -1.33% | 111.7만 |
|---|
| 2026.08.31 | ₩48,764 | ₩49,792 | ₩48,764 | ₩49,285 | +1.07% | 101.9만 |
|---|
| 2026.08.28 | ₩49,004 | ₩49,351 | ₩48,670 | ₩48,884 | -0.25% | 83.3만 |
|---|
| 2026.08.27 | ₩48,951 | ₩49,351 | ₩48,443 | ₩48,683 | -0.55% | 93.2만 |
|---|
| 2026.08.26 | ₩48,764 | ₩49,672 | ₩48,737 | ₩49,338 | +1.18% | 137.2만 |
|---|
| 2026.08.25 | ₩48,430 | ₩48,937 | ₩48,256 | ₩48,884 | +0.94% | 98.3만 |
|---|
| 2026.08.24 | ₩48,309 | ₩48,683 | ₩47,788 | ₩48,617 | +0.64% | 72.2만 |
|---|
| 2026.08.21 | ₩48,670 | ₩48,951 | ₩48,430 | ₩48,456 | -0.44% | 76.5만 |
|---|
| 2026.08.20 | ₩48,830 | ₩48,991 | ₩47,775 | ₩48,563 | -0.55% | 76.4만 |
|---|
| 2026.08.19 | ₩48,229 | ₩49,031 | ₩48,042 | ₩48,804 | +1.19% | 69만 |
|---|
| 2026.08.18 | ₩48,630 | ₩48,683 | ₩47,855 | ₩47,975 | -1.35% | 68.7만 |
|---|
| 2026.08.17 | ₩48,510 | ₩49,031 | ₩48,216 | ₩48,216 | -0.61% | 146.8만 |
|---|
| 2026.08.14 | ₩48,697 | ₩49,004 | ₩48,510 | ₩48,683 | -0.03% | 119.2만 |
|---|
| 2026.08.13 | ₩48,015 | ₩48,643 | ₩47,922 | ₩48,630 | +1.28% | 91.5만 |
|---|
| 2026.08.12 | ₩47,013 | ₩47,909 | ₩46,760 | ₩47,882 | +1.85% | 96.8만 |
|---|
| 2026.08.11 | ₩46,158 | ₩47,401 | ₩46,158 | ₩47,174 | +2.20% | 80만 |
|---|
| 2026.08.10 | ₩45,597 | ₩46,359 | ₩45,424 | ₩46,252 | +1.44% | 126만 |
|---|
| 2026.08.07 | ₩46,199 | ₩46,733 | ₩45,905 | ₩46,052 | -0.32% | 77.2만 |
|---|
| 2026.08.06 | ₩45,651 | ₩46,292 | ₩45,303 | ₩46,145 | +1.08% | 110.1만 |
|---|
| 2026.08.05 | ₩45,223 | ₩45,464 | ₩44,515 | ₩45,330 | +0.24% | 147.8만 |
|---|
| 2026.08.04 | ₩45,036 | ₩45,557 | ₩44,903 | ₩45,223 | +0.42% | 159만 |
|---|
| 2026.08.03 | ₩45,731 | ₩45,744 | ₩45,063 | ₩45,490 | -0.53% | 72.5만 |
|---|
| 2026.07.31 | ₩45,090 | ₩45,651 | ₩44,969 | ₩45,223 | +0.30% | 161.9만 |
|---|
| 2026.07.30 | ₩46,386 | ₩46,386 | ₩45,210 | ₩45,531 | -1.84% | 201.8만 |
|---|
| 2026.07.29 | ₩46,426 | ₩47,401 | ₩46,386 | ₩46,519 | +0.20% | 169.3만 |
|---|
| 2026.07.28 | ₩44,208 | ₩46,573 | ₩44,141 | ₩46,426 | +5.02% | 235만 |
|---|
| 2026.07.27 | ₩43,847 | ₩44,315 | ₩43,607 | ₩43,834 | -0.03% | 180.9만 |
|---|
| 2026.07.24 | ₩43,700 | ₩44,021 | ₩43,099 | ₩43,727 | +0.06% | 121.5만 |
|---|
| 2026.07.23 | ₩43,486 | ₩44,716 | ₩43,486 | ₩43,647 | +0.37% | 139.9만 |
|---|
| 2026.07.22 | ₩44,676 | ₩46,145 | ₩43,887 | ₩44,021 | -1.47% | 242.5만 |
|---|
| 2026.07.21 | ₩45,971 | ₩46,212 | ₩45,277 | ₩45,918 | -0.12% | 228.3만 |
|---|
| 2026.07.20 | ₩46,319 | ₩46,947 | ₩46,292 | ₩46,559 | +0.52% | 132.5만 |
|---|
| 2026.07.17 | ₩46,973 | ₩46,973 | ₩46,172 | ₩46,305 | -1.42% | 151.5만 |
|---|
| 2026.07.16 | ₩45,517 | ₩46,800 | ₩45,143 | ₩46,492 | +2.14% | 119.4만 |
|---|
| 2026.07.15 | ₩44,021 | ₩45,531 | ₩43,954 | ₩45,237 | +2.76% | 160.5만 |
|---|
| 2026.07.14 | ₩44,502 | ₩44,849 | ₩43,941 | ₩43,981 | -1.17% | 100.4만 |
|---|
| 2026.07.13 | ₩44,275 | ₩45,143 | ₩43,861 | ₩44,595 | +0.72% | 132.3만 |
|---|
| 2026.07.10 | ₩44,021 | ₩44,796 | ₩43,887 | ₩43,994 | -0.06% | 146만 |
|---|
| 2026.07.09 | ₩43,954 | ₩44,181 | ₩43,420 | ₩43,887 | -0.15% | 114.6만 |
|---|
| 2026.07.08 | ₩43,393 | ₩44,368 | ₩43,393 | ₩43,780 | +0.89% | 153.6만 |
|---|
| 2026.07.07 | ₩42,391 | ₩43,674 | ₩42,137 | ₩43,393 | +2.36% | 151만 |
|---|
| 2026.07.06 | ₩42,458 | ₩43,540 | ₩42,004 | ₩42,017 | -1.04% | 190.7만 |
|---|
| 2026.07.02 | ₩43,553 | ₩44,221 | ₩41,923 | ₩42,244 | -3.01% | 179.6만 |
|---|
| 2026.07.01 | ₩42,992 | ₩43,406 | ₩42,899 | ₩42,912 | -0.19% | 55.2만 |
|---|
| 2026.06.30 | ₩45,317 | ₩45,744 | ₩43,380 | ₩43,420 | -4.19% | 144.8만 |
|---|
| 2026.06.29 | ₩46,867 | ₩46,907 | ₩45,197 | ₩45,490 | -2.94% | 122만 |
|---|
| 2026.06.26 | ₩46,760 | ₩46,840 | ₩46,332 | ₩46,546 | -0.46% | 150.4만 |
|---|
| 2026.06.25 | ₩47,428 | ₩47,628 | ₩46,172 | ₩46,492 | -1.97% | 101.3만 |
|---|
| 2026.06.24 | ₩48,991 | ₩48,991 | ₩47,267 | ₩47,401 | -3.25% | 88.9만 |
|---|
| 2026.06.23 | ₩48,657 | ₩49,058 | ₩48,136 | ₩48,857 | +0.41% | 96.5만 |
|---|
| 2026.06.22 | ₩49,859 | ₩49,859 | ₩48,390 | ₩48,430 | -2.87% | 96.4만 |
|---|
| 2026.06.18 | ₩49,645 | ₩50,287 | ₩49,579 | ₩50,193 | +1.10% | 138.2만 |
|---|
| 2026.06.17 | ₩50,928 | ₩51,035 | ₩49,579 | ₩49,645 | -2.52% | 96.7만 |
|---|
| 2026.06.16 | ₩51,970 | ₩52,064 | ₩50,407 | ₩50,915 | -2.03% | 131.8만 |
|---|
| 2026.06.15 | ₩51,542 | ₩52,291 | ₩51,102 | ₩51,917 | +0.73% | 90.6만 |
|---|
| 2026.06.12 | ₩52,130 | ₩52,411 | ₩51,302 | ₩51,516 | -1.18% | 118.2만 |
|---|
| 2026.06.11 | ₩51,703 | ₩51,957 | ₩51,128 | ₩51,796 | +0.18% | 103.5만 |
|---|
| 2026.06.10 | ₩50,153 | ₩52,090 | ₩50,153 | ₩51,569 | +2.82% | 96.1만 |
|---|
| 2026.06.09 | ₩49,993 | ₩50,674 | ₩49,899 | ₩50,180 | +0.37% | 86.9만 |
|---|
| 2026.06.08 | ₩50,260 | ₩51,048 | ₩50,153 | ₩50,407 | +0.29% | 91.5만 |
|---|
| 2026.06.05 | ₩50,861 | ₩51,048 | ₩50,126 | ₩50,273 | -1.16% | 88.3만 |
|---|
| 2026.06.04 | ₩50,754 | ₩51,556 | ₩50,634 | ₩50,821 | +0.13% | 91만 |
|---|
| 2026.06.03 | ₩50,981 | ₩51,569 | ₩50,407 | ₩50,514 | -0.92% | 115만 |
|---|
| 2026.06.02 | ₩52,745 | ₩52,972 | ₩50,941 | ₩51,062 | -3.19% | 149.7만 |
|---|
| 2026.06.01 | ₩51,476 | ₩52,571 | ₩51,462 | ₩52,544 | +2.08% | 132.7만 |
|---|
| 2026.05.29 | ₩51,075 | ₩51,676 | ₩50,487 | ₩51,502 | +0.84% | 255.2만 |
|---|
| 2026.05.28 | ₩49,926 | ₩51,382 | ₩49,659 | ₩51,102 | +2.35% | 138.3만 |
|---|
| 2026.05.27 | ₩49,138 | ₩50,554 | ₩48,991 | ₩50,086 | +1.93% | 100.9만 |
|---|
| 2026.05.26 | ₩48,764 | ₩49,271 | ₩48,657 | ₩49,191 | +0.88% | 67만 |
|---|
| 2026.05.22 | ₩49,164 | ₩49,766 | ₩48,830 | ₩48,897 | -0.54% | 138.8만 |
|---|
| 2026.05.21 | ₩47,842 | ₩49,017 | ₩47,775 | ₩48,964 | +2.35% | 87.8만 |
|---|
| 2026.05.20 | ₩47,481 | ₩48,510 | ₩47,481 | ₩48,269 | +1.66% | 70.7만 |
|---|
| 2026.05.19 | ₩47,842 | ₩48,015 | ₩47,000 | ₩47,655 | -0.39% | 142.2만 |
|---|
| 2026.05.18 | ₩47,094 | ₩47,615 | ₩47,054 | ₩47,468 | +0.79% | 51.5만 |
|---|
| 2026.05.15 | ₩47,441 | ₩47,895 | ₩47,147 | ₩47,214 | -0.48% | 161만 |
|---|
| 2026.05.14 | ₩48,563 | ₩48,617 | ₩47,655 | ₩47,708 | -1.76% | 114만 |
|---|
| 2026.05.13 | ₩48,496 | ₩48,643 | ₩47,975 | ₩48,229 | -0.55% | 118.8만 |
|---|
| 2026.05.12 | ₩49,044 | ₩49,044 | ₩48,403 | ₩48,496 | -1.12% | 88만 |
|---|
| 2026.05.11 | ₩49,338 | ₩49,752 | ₩48,724 | ₩48,804 | -1.08% | 69.4만 |
|---|
| 2026.05.08 | ₩49,111 | ₩49,432 | ₩48,630 | ₩49,298 | +0.38% | 67.3만 |
|---|
| 2026.05.07 | ₩48,683 | ₩49,218 | ₩48,683 | ₩48,857 | +0.36% | 69.1만 |
|---|
| 2026.05.06 | ₩49,164 | ₩49,539 | ₩48,109 | ₩48,683 | -0.98% | 120만 |
|---|
| 2026.05.05 | ₩48,096 | ₩48,937 | ₩47,842 | ₩48,871 | +1.61% | 63.8만 |
|---|
| 2026.05.04 | ₩48,510 | ₩48,590 | ₩47,882 | ₩47,962 | -1.13% | 79.1만 |
|---|
| 2026.05.01 | ₩48,737 | ₩49,271 | ₩48,577 | ₩48,683 | -0.11% | 71.6만 |
|---|
| 2026.04.30 | ₩48,590 | ₩48,777 | ₩48,390 | ₩48,670 | +0.16% | 73.7만 |
|---|
| 2026.04.29 | ₩48,136 | ₩48,777 | ₩47,949 | ₩48,443 | +0.64% | 91.2만 |
|---|
| 2026.04.28 | ₩48,897 | ₩48,951 | ₩48,109 | ₩48,176 | -1.48% | 159.5만 |
|---|
| 2026.04.27 | ₩48,176 | ₩49,351 | ₩48,176 | ₩48,804 | +1.30% | 211.7만 |
|---|
| 2026.04.24 | ₩49,699 | ₩49,739 | ₩47,962 | ₩48,176 | -3.06% | 150.6만 |
|---|
| 2026.04.23 | ₩50,527 | ₩51,409 | ₩49,138 | ₩49,899 | -1.24% | 204.8만 |
|---|
| 2026.04.22 | ₩45,664 | ₩50,086 | ₩45,637 | ₩50,073 | +9.65% | 387.3만 |
|---|
| 2026.04.21 | ₩44,595 | ₩44,716 | ₩44,021 | ₩44,074 | -1.17% | 133.2만 |
|---|
| 2026.04.20 | ₩44,662 | ₩44,916 | ₩44,422 | ₩44,569 | -0.21% | 101.5만 |
|---|
| 2026.04.17 | ₩44,622 | ₩45,090 | ₩44,128 | ₩44,515 | -0.24% | 166.1만 |
|---|
| 2026.04.16 | ₩44,368 | ₩45,223 | ₩44,368 | ₩44,555 | +0.42% | 100.8만 |
|---|
| 2026.04.15 | ₩44,609 | ₩44,702 | ₩44,221 | ₩44,448 | -0.36% | 118만 |
|---|
| 2026.04.14 | ₩43,861 | ₩44,555 | ₩43,674 | ₩44,462 | +1.37% | 117.4만 |
|---|
| 2026.04.13 | ₩43,460 | ₩43,861 | ₩43,219 | ₩43,767 | +0.71% | 168.4만 |
|---|
| 2026.04.10 | ₩43,967 | ₩44,662 | ₩43,032 | ₩43,340 | -1.43% | 180.5만 |
|---|
| 2026.04.09 | ₩44,422 | ₩44,609 | ₩42,712 | ₩43,820 | -1.35% | 279.1만 |
|---|
| 2026.04.08 | ₩45,143 | ₩45,277 | ₩44,088 | ₩44,422 | -1.60% | 207.5만 |
|---|
| 2026.04.07 | ₩45,878 | ₩45,878 | ₩44,235 | ₩44,448 | -3.12% | 222.8만 |
|---|
| 2026.04.06 | ₩46,760 | ₩47,120 | ₩45,784 | ₩45,971 | -1.69% | 151.2만 |
|---|
| 2026.04.02 | ₩49,806 | ₩50,073 | ₩46,760 | ₩46,800 | -6.04% | 322만 |
|---|
| 2026.04.01 | ₩51,142 | ₩51,583 | ₩50,848 | ₩50,955 | -0.37% | 149.9만 |
|---|
| 2026.03.31 | ₩51,102 | ₩51,369 | ₩50,300 | ₩51,369 | +0.52% | 132.3만 |
|---|
| 2026.03.30 | ₩51,676 | ₩51,783 | ₩50,607 | ₩50,728 | -1.84% | 92.4만 |
|---|
| 2026.03.27 | ₩52,157 | ₩52,157 | ₩51,289 | ₩51,422 | -1.41% | 122.8만 |
|---|
| 2026.03.26 | ₩52,144 | ₩52,544 | ₩51,890 | ₩52,010 | -0.26% | 182.5만 |
|---|
| 2026.03.25 | ₩52,210 | ₩52,571 | ₩52,104 | ₩52,197 | -0.03% | 102.5만 |
|---|
| 2026.03.24 | ₩51,930 | ₩52,438 | ₩51,730 | ₩51,770 | -0.31% | 159.9만 |
|---|
| 2026.03.23 | ₩51,329 | ₩52,451 | ₩50,915 | ₩52,157 | +1.61% | 148.2만 |
|---|
| 2026.03.20 | ₩51,716 | ₩51,836 | ₩50,794 | ₩51,008 | -1.37% | 194.5만 |
|---|
| 2026.03.19 | ₩51,730 | ₩52,130 | ₩51,182 | ₩51,636 | -0.18% | 91.8만 |
|---|
| 2026.03.18 | ₩52,411 | ₩52,478 | ₩51,903 | ₩52,130 | -0.54% | 112만 |
|---|
| 2026.03.17 | ₩52,264 | ₩53,039 | ₩51,983 | ₩52,705 | +0.84% | 100.5만 |
|---|
| 2026.03.16 | ₩52,184 | ₩52,558 | ₩51,623 | ₩51,930 | -0.49% | 110.9만 |
|---|
| 2026.03.13 | ₩51,569 | ₩52,064 | ₩51,302 | ₩51,730 | +0.31% | 81만 |
|---|
| 2026.03.12 | ₩52,531 | ₩52,705 | ₩51,489 | ₩51,676 | -1.63% | 115.5만 |
|---|
| 2026.03.11 | ₩53,172 | ₩53,226 | ₩52,411 | ₩52,732 | -0.83% | 114.9만 |
|---|
| 2026.03.10 | ₩53,667 | ₩53,987 | ₩52,919 | ₩53,172 | -0.92% | 76.8만 |
|---|
| 2026.03.09 | ₩53,440 | ₩54,615 | ₩53,025 | ₩54,281 | +1.58% | 89.9만 |
|---|
| 2026.03.06 | ₩54,348 | ₩54,562 | ₩53,653 | ₩53,747 | -1.11% | 84.4만 |
|---|
| 2026.03.05 | ₩53,934 | ₩54,388 | ₩53,600 | ₩54,241 | +0.57% | 104.6만 |
|---|
| 2026.03.04 | ₩53,774 | ₩54,442 | ₩53,359 | ₩54,094 | +0.60% | 82.8만 |
|---|
| 2026.03.03 | ₩54,281 | ₩54,428 | ₩53,106 | ₩53,907 | -0.69% | 87만 |
|---|
| 2026.03.02 | ₩53,132 | ₩54,963 | ₩52,772 | ₩54,736 | +3.02% | 113.5만 |
|---|
| 2026.02.27 | ₩52,959 | ₩53,693 | ₩52,798 | ₩53,346 | +0.73% | 102.7만 |
|---|
| 2026.02.26 | ₩53,012 | ₩53,212 | ₩52,518 | ₩52,651 | -0.68% | 112.6만 |
|---|
| 2026.02.25 | ₩52,398 | ₩53,159 | ₩51,836 | ₩53,012 | +1.17% | 86.4만 |
|---|
| 2026.02.24 | ₩51,770 | ₩52,104 | ₩51,142 | ₩52,064 | +0.57% | 83.5만 |
|---|
| 2026.02.23 | ₩51,369 | ₩51,810 | ₩51,315 | ₩51,556 | +0.36% | 107.3만 |
|---|
| 2026.02.20 | ₩51,208 | ₩51,436 | ₩50,995 | ₩51,315 | +0.21% | 65.2만 |
|---|
| 2026.02.19 | ₩51,289 | ₩51,289 | ₩50,781 | ₩51,062 | -0.44% | 56.7만 |
|---|
| 2026.02.18 | ₩51,208 | ₩51,529 | ₩51,008 | ₩51,195 | -0.03% | 64.2만 |
|---|
| 2026.02.17 | ₩51,823 | ₩51,850 | ₩50,995 | ₩51,396 | -0.82% | 82만 |
|---|
| 2026.02.13 | ₩51,796 | ₩52,210 | ₩50,647 | ₩51,836 | +0.08% | 116.6만 |
|---|
| 2026.02.12 | ₩50,661 | ₩51,609 | ₩50,514 | ₩51,556 | +1.77% | 114.3만 |
|---|
| 2026.02.11 | ₩50,233 | ₩50,687 | ₩49,752 | ₩50,634 | +0.80% | 124.7만 |
|---|
| 2026.02.10 | ₩49,699 | ₩50,541 | ₩49,592 | ₩50,273 | +1.16% | 119.4만 |
|---|
| 2026.02.09 | ₩48,416 | ₩49,592 | ₩48,296 | ₩49,565 | +2.37% | 113.9만 |
|---|
| 2026.02.06 | ₩49,124 | ₩49,231 | ₩48,082 | ₩48,189 | -1.90% | 114.2만 |
|---|
| 2026.02.05 | ₩49,472 | ₩49,953 | ₩48,924 | ₩49,084 | -0.78% | 123.4만 |
|---|
| 2026.02.04 | ₩50,166 | ₩50,260 | ₩49,245 | ₩49,752 | -0.83% | 121.2만 |
|---|
| 2026.02.03 | ₩49,298 | ₩50,006 | ₩49,164 | ₩49,899 | +1.22% | 134만 |
|---|
| 2026.02.02 | ₩50,875 | ₩51,262 | ₩49,071 | ₩49,258 | -3.18% | 132.7만 |
|---|
| 2026.01.30 | ₩51,409 | ₩51,636 | ₩50,033 | ₩50,514 | -1.74% | 150.3만 |
|---|
| 2026.01.29 | ₩50,300 | ₩51,649 | ₩49,271 | ₩51,529 | +2.44% | 283.2만 |
|---|
| 2026.01.28 | ₩48,977 | ₩49,378 | ₩48,216 | ₩48,483 | -1.01% | 126.7만 |
|---|
| 2026.01.27 | ₩48,937 | ₩49,351 | ₩48,617 | ₩48,977 | +0.08% | 144.7만 |
|---|
| 2026.01.26 | ₩49,405 | ₩49,432 | ₩48,456 | ₩48,750 | -1.33% | 138.8만 |
|---|
| 2026.01.23 | ₩49,659 | ₩50,019 | ₩49,218 | ₩49,298 | -0.73% | 115.5만 |
|---|
| 2026.01.22 | ₩49,432 | ₩49,712 | ₩49,111 | ₩49,552 | +0.24% | 73.8만 |
|---|
| 2026.01.21 | ₩48,977 | ₩49,231 | ₩48,603 | ₩49,098 | +0.25% | 99.6만 |
|---|
| 2026.01.20 | ₩47,842 | ₩49,164 | ₩47,842 | ₩48,804 | +2.01% | 98.1만 |
|---|
| 2026.01.16 | ₩47,428 | ₩47,949 | ₩47,227 | ₩47,788 | +0.76% | 64.9만 |
|---|
| 2026.01.15 | ₩48,042 | ₩48,309 | ₩47,468 | ₩47,535 | -1.06% | 76.4만 |
|---|
| 2026.01.14 | ₩47,869 | ₩48,483 | ₩47,869 | ₩48,216 | +0.73% | 130.9만 |
|---|
| 2026.01.13 | ₩48,537 | ₩48,537 | ₩47,548 | ₩47,641 | -1.84% | 116.3만 |
|---|
| 2026.01.12 | ₩48,844 | ₩49,111 | ₩48,376 | ₩48,537 | -0.63% | 71.9만 |
|---|
| 2026.01.09 | ₩48,884 | ₩49,138 | ₩48,363 | ₩48,590 | -0.60% | 78.5만 |
|---|
| 2026.01.08 | ₩48,777 | ₩49,325 | ₩48,697 | ₩48,804 | +0.05% | 83.4만 |
|---|
| 2026.01.07 | ₩49,579 | ₩49,739 | ₩48,857 | ₩48,857 | -1.46% | 94.6만 |
|---|
| 2026.01.06 | ₩50,567 | ₩50,821 | ₩49,498 | ₩49,539 | -2.03% | 112.1만 |
|---|
| 2026.01.05 | ₩50,607 | ₩50,674 | ₩49,392 | ₩50,474 | -0.26% | 120.2만 |
|---|
| 2026.01.02 | ₩50,460 | ₩51,302 | ₩50,460 | ₩50,674 | +0.42% | 80만 |
|---|
| 2025.12.31 | ₩50,447 | ₩50,674 | ₩50,394 | ₩50,407 | -0.08% | 59만 |
|---|
| 2025.12.30 | ₩50,193 | ₩50,781 | ₩50,046 | ₩50,554 | +0.72% | 70.5만 |
|---|
| 2025.12.29 | ₩49,699 | ₩50,353 | ₩49,699 | ₩50,100 | +0.81% | 105.1만 |
|---|
| 2025.12.26 | ₩49,939 | ₩50,113 | ₩49,792 | ₩49,979 | +0.08% | 31.3만 |
|---|
| 2025.12.24 | ₩49,632 | ₩49,913 | ₩49,525 | ₩49,792 | +0.32% | 50.1만 |
|---|
| 2025.12.23 | ₩49,191 | ₩49,779 | ₩49,191 | ₩49,418 | +0.46% | 105만 |
|---|
| 2025.12.22 | ₩48,804 | ₩49,111 | ₩48,603 | ₩49,111 | +0.63% | 87만 |
|---|
| 2025.12.19 | ₩48,964 | ₩49,445 | ₩48,710 | ₩48,924 | -0.08% | 146.4만 |
|---|
| 2025.12.18 | ₩49,726 | ₩50,046 | ₩48,697 | ₩48,964 | -1.53% | 93.3만 |
|---|
| 2025.12.17 | ₩49,325 | ₩49,926 | ₩49,138 | ₩49,726 | +0.81% | 103.3만 |
|---|
| 2025.12.16 | ₩49,058 | ₩49,418 | ₩48,871 | ₩49,164 | +0.22% | 123.9만 |
|---|
| 2025.12.15 | ₩48,537 | ₩49,044 | ₩48,122 | ₩48,991 | +0.94% | 102.1만 |
|---|
| 2025.12.12 | ₩48,537 | ₩48,683 | ₩48,243 | ₩48,390 | -0.30% | 85.2만 |
|---|
| 2025.12.11 | ₩48,189 | ₩48,697 | ₩47,975 | ₩48,323 | +0.28% | 102.4만 |
|---|
| 2025.12.10 | ₩48,643 | ₩48,643 | ₩47,641 | ₩47,935 | -1.46% | 137.3만 |
|---|
| 2025.12.09 | ₩49,031 | ₩49,445 | ₩48,750 | ₩48,871 | -0.33% | 65.9만 |
|---|
| 2025.12.08 | ₩49,685 | ₩49,766 | ₩48,617 | ₩48,830 | -1.72% | 91.6만 |
|---|
| 2025.12.05 | ₩50,460 | ₩50,487 | ₩50,033 | ₩50,100 | -0.71% | 94.2만 |
|---|
| 2025.12.04 | ₩50,714 | ₩50,834 | ₩49,993 | ₩50,166 | -1.08% | 158.3만 |
|---|
| 2025.12.03 | ₩51,836 | ₩52,064 | ₩50,447 | ₩50,541 | -2.50% | 176.6만 |
|---|
| 2025.12.02 | ₩52,331 | ₩52,331 | ₩51,302 | ₩51,689 | -1.23% | 70.7만 |
|---|
| 2025.12.01 | ₩52,023 | ₩52,371 | ₩51,810 | ₩52,023 | 0.00% | 89.4만 |
|---|
| 2025.11.28 | ₩52,438 | ₩52,438 | ₩51,930 | ₩52,264 | -0.33% | 35.4만 |
|---|
| 2025.11.26 | ₩51,676 | ₩52,424 | ₩51,529 | ₩52,304 | +1.22% | 83.9만 |
|---|
| 2025.11.25 | ₩51,409 | ₩51,810 | ₩50,888 | ₩51,369 | -0.08% | 69.7만 |
|---|
| 2025.11.24 | ₩51,168 | ₩51,409 | ₩50,019 | ₩51,008 | -0.31% | 121만 |
|---|
| 2025.11.21 | ₩50,527 | ₩51,329 | ₩50,380 | ₩51,222 | +1.37% | 82.4만 |
|---|
| 2025.11.20 | ₩51,168 | ₩51,168 | ₩50,340 | ₩50,474 | -1.36% | 60.7만 |
|---|
| 2025.11.19 | ₩51,329 | ₩51,730 | ₩50,794 | ₩51,195 | -0.26% | 153.9만 |
|---|
| 2025.11.18 | ₩51,449 | ₩51,823 | ₩51,182 | ₩51,462 | +0.03% | 64.6만 |
|---|
| 2025.11.17 | ₩51,249 | ₩51,583 | ₩51,062 | ₩51,476 | +0.44% | 81.6만 |
|---|
| 2025.11.14 | ₩51,208 | ₩51,315 | ₩50,394 | ₩51,262 | +0.10% | 146.7만 |
|---|
| 2025.11.13 | ₩51,208 | ₩51,355 | ₩50,808 | ₩51,275 | +0.13% | 62.7만 |
|---|
| 2025.11.12 | ₩51,088 | ₩51,329 | ₩50,541 | ₩51,329 | +0.47% | 68.7만 |
|---|
| 2025.11.11 | ₩50,434 | ₩51,102 | ₩50,434 | ₩50,981 | +1.09% | 51.7만 |
|---|
| 2025.11.10 | ₩49,993 | ₩50,647 | ₩49,739 | ₩50,407 | +0.83% | 70.9만 |
|---|
| 2025.11.07 | ₩49,418 | ₩50,073 | ₩48,924 | ₩50,006 | +1.19% | 86.8만 |
|---|
| 2025.11.06 | ₩49,752 | ₩50,126 | ₩48,897 | ₩49,178 | -1.15% | 95.3만 |
|---|
| 2025.11.05 | ₩50,834 | ₩51,062 | ₩49,472 | ₩49,752 | -2.13% | 119.4만 |
|---|
| 2025.11.04 | ₩50,981 | ₩51,596 | ₩50,728 | ₩50,848 | -0.26% | 100.7만 |
|---|
| 2025.11.03 | ₩51,917 | ₩52,090 | ₩50,861 | ₩51,409 | -0.98% | 116.3만 |
|---|
| 2025.10.31 | ₩52,438 | ₩52,638 | ₩52,210 | ₩52,291 | -0.28% | 66.8만 |
|---|
| 2025.10.30 | ₩52,985 | ₩52,999 | ₩52,210 | ₩52,665 | -0.61% | 97.7만 |
|---|
| 2025.10.29 | ₩53,613 | ₩53,613 | ₩52,838 | ₩53,146 | -0.87% | 165.2만 |
|---|
| 2025.10.28 | ₩53,400 | ₩53,787 | ₩52,959 | ₩53,426 | +0.05% | 83.4만 |
|---|
| 2025.10.27 | ₩52,518 | ₩53,119 | ₩52,357 | ₩53,092 | +1.09% | 115.6만 |
|---|
| 2025.10.24 | ₩51,689 | ₩52,598 | ₩51,462 | ₩52,558 | +1.68% | 246만 |
|---|
| 2025.10.23 | ₩50,460 | ₩51,756 | ₩49,392 | ₩51,596 | +2.25% | 224.8만 |
|---|
| 2025.10.22 | ₩49,084 | ₩50,126 | ₩49,071 | ₩49,899 | +1.66% | 129.6만 |
|---|
| 2025.10.21 | ₩48,764 | ₩49,579 | ₩48,764 | ₩49,378 | +1.26% | 166.4만 |
|---|
| 2025.10.20 | ₩49,712 | ₩49,712 | ₩48,657 | ₩48,897 | -1.64% | 119.6만 |
|---|
| 2025.10.17 | ₩49,832 | ₩50,166 | ₩49,458 | ₩49,766 | -0.13% | 128.7만 |
|---|
| 2025.10.16 | ₩49,485 | ₩49,873 | ₩49,285 | ₩49,685 | +0.40% | 182.6만 |
|---|
| 2025.10.15 | ₩49,031 | ₩49,659 | ₩48,871 | ₩49,245 | +0.44% | 108.4만 |
|---|
| 2025.10.14 | ₩49,058 | ₩49,231 | ₩48,162 | ₩49,124 | +0.14% | 90.2만 |
|---|
| 2025.10.13 | ₩49,031 | ₩49,726 | ₩48,951 | ₩49,124 | +0.19% | 68만 |
|---|
| 2025.10.10 | ₩48,590 | ₩49,779 | ₩48,577 | ₩49,151 | +1.15% | 177.1만 |
|---|