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 | ₩40,766 | ₩40,779 | ₩39,095 | ₩39,790 | -2.39% | 384.3만 |
| 2026.10.08 | ₩40,846 | ₩41,501 | ₩40,699 | ₩41,474 | +1.54% | 152.7만 |
| 2026.10.07 | ₩40,966 | ₩41,273 | ₩40,525 | ₩40,993 | +0.07% | 155.6만 |
| 2026.10.06 | ₩40,619 | ₩40,873 | ₩40,111 | ₩40,819 | +0.49% | 169.1만 |
| 2026.10.05 | ₩42,329 | ₩42,716 | ₩40,298 | ₩40,592 | -4.10% | 186만 |
| 2026.10.02 | ₩41,126 | ₩42,209 | ₩40,873 | ₩41,193 | +0.16% | 197.3만 |
| 2026.10.01 | ₩41,380 | ₩41,420 | ₩40,285 | ₩41,046 | -0.81% | 148.7만 |
| 2026.09.30 | ₩41,367 | ₩41,688 | ₩41,033 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,153 |
| -0.52% |
| 144.5만 |
| 2026.09.29 | ₩41,607 | ₩41,888 | ₩41,247 | ₩41,247 | -0.87% | 117.7만 |
|---|
| 2026.09.28 | ₩42,436 | ₩42,596 | ₩41,714 | ₩41,995 | -1.04% | 180.1만 |
|---|
| 2026.09.25 | ₩43,024 | ₩43,264 | ₩42,449 | ₩42,636 | -0.90% | 147.6만 |
|---|
| 2026.09.24 | ₩44,587 | ₩44,681 | ₩43,077 | ₩43,104 | -3.33% | 138만 |
|---|
| 2026.09.23 | ₩44,173 | ₩44,707 | ₩43,558 | ₩44,467 | +0.67% | 168.1만 |
|---|
| 2026.09.22 | ₩46,070 | ₩46,124 | ₩44,360 | ₩44,453 | -3.51% | 163.5만 |
|---|
| 2026.09.21 | ₩46,845 | ₩47,005 | ₩45,870 | ₩45,977 | -1.85% | 103.3만 |
|---|
| 2026.09.18 | ₩46,765 | ₩47,032 | ₩45,910 | ₩46,872 | +0.23% | 213.9만 |
|---|
| 2026.09.17 | ₩48,502 | ₩48,569 | ₩46,858 | ₩46,925 | -3.25% | 101.8만 |
|---|
| 2026.09.16 | ₩47,780 | ₩48,328 | ₩47,673 | ₩47,967 | +0.39% | 100.4만 |
|---|
| 2026.09.15 | ₩48,823 | ₩48,863 | ₩47,794 | ₩47,887 | -1.92% | 146.9만 |
|---|
| 2026.09.14 | ₩49,130 | ₩50,466 | ₩48,796 | ₩48,970 | -0.33% | 100.1만 |
|---|
| 2026.09.11 | ₩48,729 | ₩48,809 | ₩48,021 | ₩48,382 | -0.71% | 83.3만 |
|---|
| 2026.09.10 | ₩48,809 | ₩49,370 | ₩47,607 | ₩48,221 | -1.20% | 76.1만 |
|---|
| 2026.09.09 | ₩49,250 | ₩49,451 | ₩48,676 | ₩48,689 | -1.14% | 91.6만 |
|---|
| 2026.09.08 | ₩49,651 | ₩50,025 | ₩48,702 | ₩49,263 | -0.78% | 103.7만 |
|---|
| 2026.09.04 | ₩50,653 | ₩50,693 | ₩49,932 | ₩50,132 | -1.03% | 96.4만 |
|---|
| 2026.09.03 | ₩49,397 | ₩50,894 | ₩49,317 | ₩50,773 | +2.79% | 112.7만 |
|---|
| 2026.09.02 | ₩48,622 | ₩49,958 | ₩48,555 | ₩48,970 | +0.71% | 94.5만 |
|---|
| 2026.09.01 | ₩49,304 | ₩49,905 | ₩48,569 | ₩48,649 | -1.33% | 111.7만 |
|---|
| 2026.08.31 | ₩48,769 | ₩49,798 | ₩48,769 | ₩49,290 | +1.07% | 101.9만 |
|---|
| 2026.08.28 | ₩49,010 | ₩49,357 | ₩48,676 | ₩48,889 | -0.25% | 83.3만 |
|---|
| 2026.08.27 | ₩48,956 | ₩49,357 | ₩48,448 | ₩48,689 | -0.55% | 93.2만 |
|---|
| 2026.08.26 | ₩48,769 | ₩49,678 | ₩48,742 | ₩49,344 | +1.18% | 137.2만 |
|---|
| 2026.08.25 | ₩48,435 | ₩48,943 | ₩48,261 | ₩48,889 | +0.94% | 98.3만 |
|---|
| 2026.08.24 | ₩48,315 | ₩48,689 | ₩47,794 | ₩48,622 | +0.64% | 72.2만 |
|---|
| 2026.08.21 | ₩48,676 | ₩48,956 | ₩48,435 | ₩48,462 | -0.44% | 76.5만 |
|---|
| 2026.08.20 | ₩48,836 | ₩48,996 | ₩47,780 | ₩48,569 | -0.55% | 76.4만 |
|---|
| 2026.08.19 | ₩48,235 | ₩49,036 | ₩48,048 | ₩48,809 | +1.19% | 69만 |
|---|
| 2026.08.18 | ₩48,635 | ₩48,689 | ₩47,861 | ₩47,981 | -1.35% | 68.7만 |
|---|
| 2026.08.17 | ₩48,515 | ₩49,036 | ₩48,221 | ₩48,221 | -0.61% | 146.8만 |
|---|
| 2026.08.14 | ₩48,702 | ₩49,010 | ₩48,515 | ₩48,689 | -0.03% | 119.2만 |
|---|
| 2026.08.13 | ₩48,021 | ₩48,649 | ₩47,927 | ₩48,635 | +1.28% | 91.5만 |
|---|
| 2026.08.12 | ₩47,019 | ₩47,914 | ₩46,765 | ₩47,887 | +1.85% | 96.8만 |
|---|
| 2026.08.11 | ₩46,164 | ₩47,406 | ₩46,164 | ₩47,179 | +2.20% | 80만 |
|---|
| 2026.08.10 | ₩45,602 | ₩46,364 | ₩45,429 | ₩46,257 | +1.44% | 126만 |
|---|
| 2026.08.07 | ₩46,204 | ₩46,738 | ₩45,910 | ₩46,057 | -0.32% | 77.2만 |
|---|
| 2026.08.06 | ₩45,656 | ₩46,297 | ₩45,309 | ₩46,150 | +1.08% | 110.1만 |
|---|
| 2026.08.05 | ₩45,228 | ₩45,469 | ₩44,520 | ₩45,335 | +0.24% | 147.8만 |
|---|
| 2026.08.04 | ₩45,041 | ₩45,562 | ₩44,908 | ₩45,228 | +0.42% | 159만 |
|---|
| 2026.08.03 | ₩45,736 | ₩45,749 | ₩45,068 | ₩45,496 | -0.53% | 72.5만 |
|---|
| 2026.07.31 | ₩45,095 | ₩45,656 | ₩44,974 | ₩45,228 | +0.30% | 161.9만 |
|---|
| 2026.07.30 | ₩46,391 | ₩46,391 | ₩45,215 | ₩45,536 | -1.84% | 201.8만 |
|---|
| 2026.07.29 | ₩46,431 | ₩47,406 | ₩46,391 | ₩46,524 | +0.20% | 169.3만 |
|---|
| 2026.07.28 | ₩44,213 | ₩46,578 | ₩44,146 | ₩46,431 | +5.02% | 235만 |
|---|
| 2026.07.27 | ₩43,852 | ₩44,320 | ₩43,612 | ₩43,839 | -0.03% | 180.9만 |
|---|
| 2026.07.24 | ₩43,705 | ₩44,026 | ₩43,104 | ₩43,732 | +0.06% | 121.5만 |
|---|
| 2026.07.23 | ₩43,491 | ₩44,721 | ₩43,491 | ₩43,652 | +0.37% | 139.9만 |
|---|
| 2026.07.22 | ₩44,681 | ₩46,150 | ₩43,892 | ₩44,026 | -1.47% | 242.5만 |
|---|
| 2026.07.21 | ₩45,977 | ₩46,217 | ₩45,282 | ₩45,923 | -0.12% | 228.3만 |
|---|
| 2026.07.20 | ₩46,324 | ₩46,952 | ₩46,297 | ₩46,564 | +0.52% | 132.5만 |
|---|
| 2026.07.17 | ₩46,979 | ₩46,979 | ₩46,177 | ₩46,311 | -1.42% | 151.5만 |
|---|
| 2026.07.16 | ₩45,522 | ₩46,805 | ₩45,148 | ₩46,498 | +2.14% | 119.4만 |
|---|
| 2026.07.15 | ₩44,026 | ₩45,536 | ₩43,959 | ₩45,242 | +2.76% | 160.5만 |
|---|
| 2026.07.14 | ₩44,507 | ₩44,854 | ₩43,946 | ₩43,986 | -1.17% | 100.4만 |
|---|
| 2026.07.13 | ₩44,280 | ₩45,148 | ₩43,865 | ₩44,600 | +0.72% | 132.3만 |
|---|
| 2026.07.10 | ₩44,026 | ₩44,801 | ₩43,892 | ₩43,999 | -0.06% | 146만 |
|---|
| 2026.07.09 | ₩43,959 | ₩44,186 | ₩43,425 | ₩43,892 | -0.15% | 114.6만 |
|---|
| 2026.07.08 | ₩43,398 | ₩44,373 | ₩43,398 | ₩43,785 | +0.89% | 153.6만 |
|---|
| 2026.07.07 | ₩42,396 | ₩43,678 | ₩42,142 | ₩43,398 | +2.36% | 151만 |
|---|
| 2026.07.06 | ₩42,463 | ₩43,545 | ₩42,008 | ₩42,022 | -1.04% | 190.7만 |
|---|
| 2026.07.02 | ₩43,558 | ₩44,226 | ₩41,928 | ₩42,249 | -3.01% | 179.6만 |
|---|
| 2026.07.01 | ₩42,997 | ₩43,411 | ₩42,903 | ₩42,917 | -0.19% | 55.2만 |
|---|
| 2026.06.30 | ₩45,322 | ₩45,749 | ₩43,384 | ₩43,425 | -4.19% | 144.8만 |
|---|
| 2026.06.29 | ₩46,872 | ₩46,912 | ₩45,202 | ₩45,496 | -2.94% | 122만 |
|---|
| 2026.06.26 | ₩46,765 | ₩46,845 | ₩46,337 | ₩46,551 | -0.46% | 150.4만 |
|---|
| 2026.06.25 | ₩47,433 | ₩47,633 | ₩46,177 | ₩46,498 | -1.97% | 101.3만 |
|---|
| 2026.06.24 | ₩48,996 | ₩48,996 | ₩47,273 | ₩47,406 | -3.25% | 88.9만 |
|---|
| 2026.06.23 | ₩48,662 | ₩49,063 | ₩48,141 | ₩48,863 | +0.41% | 96.5만 |
|---|
| 2026.06.22 | ₩49,865 | ₩49,865 | ₩48,395 | ₩48,435 | -2.87% | 96.4만 |
|---|
| 2026.06.18 | ₩49,651 | ₩50,292 | ₩49,584 | ₩50,199 | +1.10% | 138.2만 |
|---|
| 2026.06.17 | ₩50,934 | ₩51,041 | ₩49,584 | ₩49,651 | -2.52% | 96.7만 |
|---|
| 2026.06.16 | ₩51,976 | ₩52,069 | ₩50,413 | ₩50,920 | -2.03% | 131.8만 |
|---|
| 2026.06.15 | ₩51,548 | ₩52,297 | ₩51,107 | ₩51,922 | +0.73% | 90.6만 |
|---|
| 2026.06.12 | ₩52,136 | ₩52,417 | ₩51,308 | ₩51,522 | -1.18% | 118.2만 |
|---|
| 2026.06.11 | ₩51,709 | ₩51,962 | ₩51,134 | ₩51,802 | +0.18% | 103.5만 |
|---|
| 2026.06.10 | ₩50,159 | ₩52,096 | ₩50,159 | ₩51,575 | +2.82% | 96.1만 |
|---|
| 2026.06.09 | ₩49,998 | ₩50,680 | ₩49,905 | ₩50,185 | +0.37% | 86.9만 |
|---|
| 2026.06.08 | ₩50,266 | ₩51,054 | ₩50,159 | ₩50,413 | +0.29% | 91.5만 |
|---|
| 2026.06.05 | ₩50,867 | ₩51,054 | ₩50,132 | ₩50,279 | -1.16% | 88.3만 |
|---|
| 2026.06.04 | ₩50,760 | ₩51,562 | ₩50,640 | ₩50,827 | +0.13% | 91만 |
|---|
| 2026.06.03 | ₩50,987 | ₩51,575 | ₩50,413 | ₩50,519 | -0.92% | 115만 |
|---|
| 2026.06.02 | ₩52,751 | ₩52,978 | ₩50,947 | ₩51,067 | -3.19% | 149.7만 |
|---|
| 2026.06.01 | ₩51,481 | ₩52,577 | ₩51,468 | ₩52,550 | +2.08% | 132.7만 |
|---|
| 2026.05.29 | ₩51,081 | ₩51,682 | ₩50,493 | ₩51,508 | +0.84% | 255.2만 |
|---|
| 2026.05.28 | ₩49,932 | ₩51,388 | ₩49,664 | ₩51,107 | +2.35% | 138.3만 |
|---|
| 2026.05.27 | ₩49,143 | ₩50,560 | ₩48,996 | ₩50,092 | +1.93% | 100.9만 |
|---|
| 2026.05.26 | ₩48,769 | ₩49,277 | ₩48,662 | ₩49,197 | +0.88% | 67만 |
|---|
| 2026.05.22 | ₩49,170 | ₩49,771 | ₩48,836 | ₩48,903 | -0.54% | 138.8만 |
|---|
| 2026.05.21 | ₩47,847 | ₩49,023 | ₩47,780 | ₩48,970 | +2.35% | 87.8만 |
|---|
| 2026.05.20 | ₩47,486 | ₩48,515 | ₩47,486 | ₩48,275 | +1.66% | 70.7만 |
|---|
| 2026.05.19 | ₩47,847 | ₩48,021 | ₩47,005 | ₩47,660 | -0.39% | 142.2만 |
|---|
| 2026.05.18 | ₩47,099 | ₩47,620 | ₩47,059 | ₩47,473 | +0.79% | 51.5만 |
|---|
| 2026.05.15 | ₩47,446 | ₩47,901 | ₩47,152 | ₩47,219 | -0.48% | 161만 |
|---|
| 2026.05.14 | ₩48,569 | ₩48,622 | ₩47,660 | ₩47,714 | -1.76% | 114만 |
|---|
| 2026.05.13 | ₩48,502 | ₩48,649 | ₩47,981 | ₩48,235 | -0.55% | 118.8만 |
|---|
| 2026.05.12 | ₩49,050 | ₩49,050 | ₩48,408 | ₩48,502 | -1.12% | 88만 |
|---|
| 2026.05.11 | ₩49,344 | ₩49,758 | ₩48,729 | ₩48,809 | -1.08% | 69.4만 |
|---|
| 2026.05.08 | ₩49,117 | ₩49,437 | ₩48,635 | ₩49,304 | +0.38% | 67.3만 |
|---|
| 2026.05.07 | ₩48,689 | ₩49,223 | ₩48,689 | ₩48,863 | +0.36% | 69.1만 |
|---|
| 2026.05.06 | ₩49,170 | ₩49,544 | ₩48,114 | ₩48,689 | -0.98% | 120만 |
|---|
| 2026.05.05 | ₩48,101 | ₩48,943 | ₩47,847 | ₩48,876 | +1.61% | 63.8만 |
|---|
| 2026.05.04 | ₩48,515 | ₩48,595 | ₩47,887 | ₩47,967 | -1.13% | 79.1만 |
|---|
| 2026.05.01 | ₩48,742 | ₩49,277 | ₩48,582 | ₩48,689 | -0.11% | 71.6만 |
|---|
| 2026.04.30 | ₩48,595 | ₩48,782 | ₩48,395 | ₩48,676 | +0.16% | 73.7만 |
|---|
| 2026.04.29 | ₩48,141 | ₩48,782 | ₩47,954 | ₩48,448 | +0.64% | 91.2만 |
|---|
| 2026.04.28 | ₩48,903 | ₩48,956 | ₩48,114 | ₩48,181 | -1.48% | 159.5만 |
|---|
| 2026.04.27 | ₩48,181 | ₩49,357 | ₩48,181 | ₩48,809 | +1.30% | 211.7만 |
|---|
| 2026.04.24 | ₩49,704 | ₩49,744 | ₩47,967 | ₩48,181 | -3.06% | 150.6만 |
|---|
| 2026.04.23 | ₩50,533 | ₩51,415 | ₩49,143 | ₩49,905 | -1.24% | 204.8만 |
|---|
| 2026.04.22 | ₩45,669 | ₩50,092 | ₩45,643 | ₩50,079 | +9.65% | 387.3만 |
|---|
| 2026.04.21 | ₩44,600 | ₩44,721 | ₩44,026 | ₩44,079 | -1.17% | 133.2만 |
|---|
| 2026.04.20 | ₩44,667 | ₩44,921 | ₩44,427 | ₩44,574 | -0.21% | 101.5만 |
|---|
| 2026.04.17 | ₩44,627 | ₩45,095 | ₩44,133 | ₩44,520 | -0.24% | 166.1만 |
|---|
| 2026.04.16 | ₩44,373 | ₩45,228 | ₩44,373 | ₩44,560 | +0.42% | 100.8만 |
|---|
| 2026.04.15 | ₩44,614 | ₩44,707 | ₩44,226 | ₩44,453 | -0.36% | 118만 |
|---|
| 2026.04.14 | ₩43,865 | ₩44,560 | ₩43,678 | ₩44,467 | +1.37% | 117.4만 |
|---|
| 2026.04.13 | ₩43,465 | ₩43,865 | ₩43,224 | ₩43,772 | +0.71% | 168.4만 |
|---|
| 2026.04.10 | ₩43,972 | ₩44,667 | ₩43,037 | ₩43,344 | -1.43% | 180.5만 |
|---|
| 2026.04.09 | ₩44,427 | ₩44,614 | ₩42,716 | ₩43,825 | -1.35% | 279.1만 |
|---|
| 2026.04.08 | ₩45,148 | ₩45,282 | ₩44,093 | ₩44,427 | -1.60% | 207.5만 |
|---|
| 2026.04.07 | ₩45,883 | ₩45,883 | ₩44,240 | ₩44,453 | -3.12% | 222.8만 |
|---|
| 2026.04.06 | ₩46,765 | ₩47,126 | ₩45,790 | ₩45,977 | -1.69% | 151.2만 |
|---|
| 2026.04.02 | ₩49,811 | ₩50,079 | ₩46,765 | ₩46,805 | -6.04% | 322만 |
|---|
| 2026.04.01 | ₩51,147 | ₩51,588 | ₩50,853 | ₩50,960 | -0.37% | 149.9만 |
|---|
| 2026.03.31 | ₩51,107 | ₩51,375 | ₩50,306 | ₩51,375 | +0.52% | 132.3만 |
|---|
| 2026.03.30 | ₩51,682 | ₩51,789 | ₩50,613 | ₩50,733 | -1.84% | 92.4만 |
|---|
| 2026.03.27 | ₩52,163 | ₩52,163 | ₩51,294 | ₩51,428 | -1.41% | 122.8만 |
|---|
| 2026.03.26 | ₩52,150 | ₩52,550 | ₩51,896 | ₩52,016 | -0.26% | 182.5만 |
|---|
| 2026.03.25 | ₩52,216 | ₩52,577 | ₩52,109 | ₩52,203 | -0.03% | 102.5만 |
|---|
| 2026.03.24 | ₩51,936 | ₩52,443 | ₩51,735 | ₩51,775 | -0.31% | 159.9만 |
|---|
| 2026.03.23 | ₩51,334 | ₩52,457 | ₩50,920 | ₩52,163 | +1.61% | 148.2만 |
|---|
| 2026.03.20 | ₩51,722 | ₩51,842 | ₩50,800 | ₩51,014 | -1.37% | 194.5만 |
|---|
| 2026.03.19 | ₩51,735 | ₩52,136 | ₩51,188 | ₩51,642 | -0.18% | 91.8만 |
|---|
| 2026.03.18 | ₩52,417 | ₩52,484 | ₩51,909 | ₩52,136 | -0.54% | 112만 |
|---|
| 2026.03.17 | ₩52,270 | ₩53,045 | ₩51,989 | ₩52,711 | +0.84% | 100.5만 |
|---|
| 2026.03.16 | ₩52,190 | ₩52,564 | ₩51,628 | ₩51,936 | -0.49% | 110.9만 |
|---|
| 2026.03.13 | ₩51,575 | ₩52,069 | ₩51,308 | ₩51,735 | +0.31% | 81만 |
|---|
| 2026.03.12 | ₩52,537 | ₩52,711 | ₩51,495 | ₩51,682 | -1.63% | 115.5만 |
|---|
| 2026.03.11 | ₩53,178 | ₩53,232 | ₩52,417 | ₩52,737 | -0.83% | 114.9만 |
|---|
| 2026.03.10 | ₩53,673 | ₩53,993 | ₩52,925 | ₩53,178 | -0.92% | 76.8만 |
|---|
| 2026.03.09 | ₩53,446 | ₩54,621 | ₩53,031 | ₩54,287 | +1.58% | 89.9만 |
|---|
| 2026.03.06 | ₩54,354 | ₩54,568 | ₩53,659 | ₩53,753 | -1.11% | 84.4만 |
|---|
| 2026.03.05 | ₩53,940 | ₩54,394 | ₩53,606 | ₩54,247 | +0.57% | 104.6만 |
|---|
| 2026.03.04 | ₩53,780 | ₩54,448 | ₩53,365 | ₩54,100 | +0.60% | 82.8만 |
|---|
| 2026.03.03 | ₩54,287 | ₩54,434 | ₩53,112 | ₩53,913 | -0.69% | 87만 |
|---|
| 2026.03.02 | ₩53,138 | ₩54,969 | ₩52,778 | ₩54,742 | +3.02% | 113.5만 |
|---|
| 2026.02.27 | ₩52,965 | ₩53,699 | ₩52,804 | ₩53,352 | +0.73% | 102.7만 |
|---|
| 2026.02.26 | ₩53,018 | ₩53,218 | ₩52,524 | ₩52,657 | -0.68% | 112.6만 |
|---|
| 2026.02.25 | ₩52,403 | ₩53,165 | ₩51,842 | ₩53,018 | +1.17% | 86.4만 |
|---|
| 2026.02.24 | ₩51,775 | ₩52,109 | ₩51,147 | ₩52,069 | +0.57% | 83.5만 |
|---|
| 2026.02.23 | ₩51,375 | ₩51,816 | ₩51,321 | ₩51,562 | +0.36% | 107.3만 |
|---|
| 2026.02.20 | ₩51,214 | ₩51,441 | ₩51,000 | ₩51,321 | +0.21% | 65.2만 |
|---|
| 2026.02.19 | ₩51,294 | ₩51,294 | ₩50,787 | ₩51,067 | -0.44% | 56.7만 |
|---|
| 2026.02.18 | ₩51,214 | ₩51,535 | ₩51,014 | ₩51,201 | -0.03% | 64.2만 |
|---|
| 2026.02.17 | ₩51,829 | ₩51,856 | ₩51,000 | ₩51,401 | -0.82% | 82만 |
|---|
| 2026.02.13 | ₩51,802 | ₩52,216 | ₩50,653 | ₩51,842 | +0.08% | 116.6만 |
|---|
| 2026.02.12 | ₩50,666 | ₩51,615 | ₩50,519 | ₩51,562 | +1.77% | 114.3만 |
|---|
| 2026.02.11 | ₩50,239 | ₩50,693 | ₩49,758 | ₩50,640 | +0.80% | 124.7만 |
|---|
| 2026.02.10 | ₩49,704 | ₩50,546 | ₩49,598 | ₩50,279 | +1.16% | 119.4만 |
|---|
| 2026.02.09 | ₩48,422 | ₩49,598 | ₩48,301 | ₩49,571 | +2.37% | 113.9만 |
|---|
| 2026.02.06 | ₩49,130 | ₩49,237 | ₩48,088 | ₩48,195 | -1.90% | 114.2만 |
|---|
| 2026.02.05 | ₩49,477 | ₩49,958 | ₩48,929 | ₩49,090 | -0.78% | 123.4만 |
|---|
| 2026.02.04 | ₩50,172 | ₩50,266 | ₩49,250 | ₩49,758 | -0.83% | 121.2만 |
|---|
| 2026.02.03 | ₩49,304 | ₩50,012 | ₩49,170 | ₩49,905 | +1.22% | 134만 |
|---|
| 2026.02.02 | ₩50,880 | ₩51,268 | ₩49,076 | ₩49,263 | -3.18% | 132.7만 |
|---|
| 2026.01.30 | ₩51,415 | ₩51,642 | ₩50,038 | ₩50,519 | -1.74% | 150.3만 |
|---|
| 2026.01.29 | ₩50,306 | ₩51,655 | ₩49,277 | ₩51,535 | +2.44% | 283.2만 |
|---|
| 2026.01.28 | ₩48,983 | ₩49,384 | ₩48,221 | ₩48,489 | -1.01% | 126.7만 |
|---|
| 2026.01.27 | ₩48,943 | ₩49,357 | ₩48,622 | ₩48,983 | +0.08% | 144.7만 |
|---|
| 2026.01.26 | ₩49,410 | ₩49,437 | ₩48,462 | ₩48,756 | -1.33% | 138.8만 |
|---|
| 2026.01.23 | ₩49,664 | ₩50,025 | ₩49,223 | ₩49,304 | -0.73% | 115.5만 |
|---|
| 2026.01.22 | ₩49,437 | ₩49,718 | ₩49,117 | ₩49,557 | +0.24% | 73.8만 |
|---|
| 2026.01.21 | ₩48,983 | ₩49,237 | ₩48,609 | ₩49,103 | +0.25% | 99.6만 |
|---|
| 2026.01.20 | ₩47,847 | ₩49,170 | ₩47,847 | ₩48,809 | +2.01% | 98.1만 |
|---|
| 2026.01.16 | ₩47,433 | ₩47,954 | ₩47,233 | ₩47,794 | +0.76% | 64.9만 |
|---|
| 2026.01.15 | ₩48,048 | ₩48,315 | ₩47,473 | ₩47,540 | -1.06% | 76.4만 |
|---|
| 2026.01.14 | ₩47,874 | ₩48,489 | ₩47,874 | ₩48,221 | +0.73% | 130.9만 |
|---|
| 2026.01.13 | ₩48,542 | ₩48,542 | ₩47,553 | ₩47,647 | -1.84% | 116.3만 |
|---|
| 2026.01.12 | ₩48,849 | ₩49,117 | ₩48,382 | ₩48,542 | -0.63% | 71.9만 |
|---|
| 2026.01.09 | ₩48,889 | ₩49,143 | ₩48,368 | ₩48,595 | -0.60% | 78.5만 |
|---|
| 2026.01.08 | ₩48,782 | ₩49,330 | ₩48,702 | ₩48,809 | +0.05% | 83.4만 |
|---|
| 2026.01.07 | ₩49,584 | ₩49,744 | ₩48,863 | ₩48,863 | -1.46% | 94.6만 |
|---|
| 2026.01.06 | ₩50,573 | ₩50,827 | ₩49,504 | ₩49,544 | -2.03% | 112.1만 |
|---|
| 2026.01.05 | ₩50,613 | ₩50,680 | ₩49,397 | ₩50,479 | -0.26% | 120.2만 |
|---|
| 2026.01.02 | ₩50,466 | ₩51,308 | ₩50,466 | ₩50,680 | +0.42% | 80만 |
|---|
| 2025.12.31 | ₩50,453 | ₩50,680 | ₩50,399 | ₩50,413 | -0.08% | 59만 |
|---|
| 2025.12.30 | ₩50,199 | ₩50,787 | ₩50,052 | ₩50,560 | +0.72% | 70.5만 |
|---|
| 2025.12.29 | ₩49,704 | ₩50,359 | ₩49,704 | ₩50,105 | +0.81% | 105.1만 |
|---|
| 2025.12.26 | ₩49,945 | ₩50,119 | ₩49,798 | ₩49,985 | +0.08% | 31.3만 |
|---|
| 2025.12.24 | ₩49,638 | ₩49,918 | ₩49,531 | ₩49,798 | +0.32% | 50.1만 |
|---|
| 2025.12.23 | ₩49,197 | ₩49,785 | ₩49,197 | ₩49,424 | +0.46% | 105만 |
|---|
| 2025.12.22 | ₩48,809 | ₩49,117 | ₩48,609 | ₩49,117 | +0.63% | 87만 |
|---|
| 2025.12.19 | ₩48,970 | ₩49,451 | ₩48,716 | ₩48,929 | -0.08% | 146.4만 |
|---|
| 2025.12.18 | ₩49,731 | ₩50,052 | ₩48,702 | ₩48,970 | -1.53% | 93.3만 |
|---|
| 2025.12.17 | ₩49,330 | ₩49,932 | ₩49,143 | ₩49,731 | +0.81% | 103.3만 |
|---|
| 2025.12.16 | ₩49,063 | ₩49,424 | ₩48,876 | ₩49,170 | +0.22% | 123.9만 |
|---|
| 2025.12.15 | ₩48,542 | ₩49,050 | ₩48,128 | ₩48,996 | +0.94% | 102.1만 |
|---|
| 2025.12.12 | ₩48,542 | ₩48,689 | ₩48,248 | ₩48,395 | -0.30% | 85.2만 |
|---|
| 2025.12.11 | ₩48,195 | ₩48,702 | ₩47,981 | ₩48,328 | +0.28% | 102.4만 |
|---|
| 2025.12.10 | ₩48,649 | ₩48,649 | ₩47,647 | ₩47,941 | -1.46% | 137.3만 |
|---|
| 2025.12.09 | ₩49,036 | ₩49,451 | ₩48,756 | ₩48,876 | -0.33% | 65.9만 |
|---|
| 2025.12.08 | ₩49,691 | ₩49,771 | ₩48,622 | ₩48,836 | -1.72% | 91.6만 |
|---|
| 2025.12.05 | ₩50,466 | ₩50,493 | ₩50,038 | ₩50,105 | -0.71% | 94.2만 |
|---|
| 2025.12.04 | ₩50,720 | ₩50,840 | ₩49,998 | ₩50,172 | -1.08% | 158.3만 |
|---|
| 2025.12.03 | ₩51,842 | ₩52,069 | ₩50,453 | ₩50,546 | -2.50% | 176.6만 |
|---|
| 2025.12.02 | ₩52,337 | ₩52,337 | ₩51,308 | ₩51,695 | -1.23% | 70.7만 |
|---|
| 2025.12.01 | ₩52,029 | ₩52,377 | ₩51,816 | ₩52,029 | 0.00% | 89.4만 |
|---|
| 2025.11.28 | ₩52,443 | ₩52,443 | ₩51,936 | ₩52,270 | -0.33% | 35.4만 |
|---|
| 2025.11.26 | ₩51,682 | ₩52,430 | ₩51,535 | ₩52,310 | +1.22% | 83.9만 |
|---|
| 2025.11.25 | ₩51,415 | ₩51,816 | ₩50,894 | ₩51,375 | -0.08% | 69.7만 |
|---|
| 2025.11.24 | ₩51,174 | ₩51,415 | ₩50,025 | ₩51,014 | -0.31% | 121만 |
|---|
| 2025.11.21 | ₩50,533 | ₩51,334 | ₩50,386 | ₩51,228 | +1.37% | 82.4만 |
|---|
| 2025.11.20 | ₩51,174 | ₩51,174 | ₩50,346 | ₩50,479 | -1.36% | 60.7만 |
|---|
| 2025.11.19 | ₩51,334 | ₩51,735 | ₩50,800 | ₩51,201 | -0.26% | 153.9만 |
|---|
| 2025.11.18 | ₩51,455 | ₩51,829 | ₩51,188 | ₩51,468 | +0.03% | 64.6만 |
|---|
| 2025.11.17 | ₩51,254 | ₩51,588 | ₩51,067 | ₩51,481 | +0.44% | 81.6만 |
|---|
| 2025.11.14 | ₩51,214 | ₩51,321 | ₩50,399 | ₩51,268 | +0.10% | 146.7만 |
|---|
| 2025.11.13 | ₩51,214 | ₩51,361 | ₩50,813 | ₩51,281 | +0.13% | 62.7만 |
|---|
| 2025.11.12 | ₩51,094 | ₩51,334 | ₩50,546 | ₩51,334 | +0.47% | 68.7만 |
|---|
| 2025.11.11 | ₩50,439 | ₩51,107 | ₩50,439 | ₩50,987 | +1.09% | 51.7만 |
|---|
| 2025.11.10 | ₩49,998 | ₩50,653 | ₩49,744 | ₩50,413 | +0.83% | 70.9만 |
|---|
| 2025.11.07 | ₩49,424 | ₩50,079 | ₩48,929 | ₩50,012 | +1.19% | 86.8만 |
|---|
| 2025.11.06 | ₩49,758 | ₩50,132 | ₩48,903 | ₩49,183 | -1.15% | 95.3만 |
|---|
| 2025.11.05 | ₩50,840 | ₩51,067 | ₩49,477 | ₩49,758 | -2.13% | 119.4만 |
|---|
| 2025.11.04 | ₩50,987 | ₩51,602 | ₩50,733 | ₩50,853 | -0.26% | 100.7만 |
|---|
| 2025.11.03 | ₩51,922 | ₩52,096 | ₩50,867 | ₩51,415 | -0.98% | 116.3만 |
|---|
| 2025.10.31 | ₩52,443 | ₩52,644 | ₩52,216 | ₩52,297 | -0.28% | 66.8만 |
|---|
| 2025.10.30 | ₩52,991 | ₩53,005 | ₩52,216 | ₩52,671 | -0.61% | 97.7만 |
|---|
| 2025.10.29 | ₩53,619 | ₩53,619 | ₩52,844 | ₩53,152 | -0.87% | 165.2만 |
|---|
| 2025.10.28 | ₩53,406 | ₩53,793 | ₩52,965 | ₩53,432 | +0.05% | 83.4만 |
|---|
| 2025.10.27 | ₩52,524 | ₩53,125 | ₩52,363 | ₩53,098 | +1.09% | 115.6만 |
|---|
| 2025.10.24 | ₩51,695 | ₩52,604 | ₩51,468 | ₩52,564 | +1.68% | 246만 |
|---|
| 2025.10.23 | ₩50,466 | ₩51,762 | ₩49,397 | ₩51,602 | +2.25% | 224.8만 |
|---|
| 2025.10.22 | ₩49,090 | ₩50,132 | ₩49,076 | ₩49,905 | +1.66% | 129.6만 |
|---|
| 2025.10.21 | ₩48,769 | ₩49,584 | ₩48,769 | ₩49,384 | +1.26% | 166.4만 |
|---|
| 2025.10.20 | ₩49,718 | ₩49,718 | ₩48,662 | ₩48,903 | -1.64% | 119.6만 |
|---|
| 2025.10.17 | ₩49,838 | ₩50,172 | ₩49,464 | ₩49,771 | -0.13% | 128.7만 |
|---|
| 2025.10.16 | ₩49,491 | ₩49,878 | ₩49,290 | ₩49,691 | +0.40% | 182.6만 |
|---|
| 2025.10.15 | ₩49,036 | ₩49,664 | ₩48,876 | ₩49,250 | +0.44% | 108.4만 |
|---|
| 2025.10.14 | ₩49,063 | ₩49,237 | ₩48,168 | ₩49,130 | +0.14% | 90.2만 |
|---|
| 2025.10.13 | ₩49,036 | ₩49,731 | ₩48,956 | ₩49,130 | +0.19% | 68만 |
|---|
| 2025.10.10 | ₩48,595 | ₩49,785 | ₩48,582 | ₩49,157 | +1.15% | 177.1만 |
|---|