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 | ₩40,702 | ₩40,716 | ₩39,035 | ₩39,728 | -2.39% | 384.3만 |
| 2026.10.08 | ₩40,782 | ₩41,436 | ₩40,635 | ₩41,409 | +1.54% | 152.7만 |
| 2026.10.07 | ₩40,902 | ₩41,209 | ₩40,462 | ₩40,929 | +0.07% | 155.6만 |
| 2026.10.06 | ₩40,555 | ₩40,809 | ₩40,048 | ₩40,756 | +0.49% | 169.1만 |
| 2026.10.05 | ₩42,263 | ₩42,650 | ₩40,235 | ₩40,529 | -4.10% | 186만 |
| 2026.10.02 | ₩41,062 | ₩42,143 | ₩40,809 | ₩41,129 | +0.16% | 197.3만 |
| 2026.10.01 | ₩41,316 | ₩41,356 | ₩40,222 | ₩40,982 | -0.81% | 148.7만 |
| 2026.09.30 | ₩41,302 | ₩41,623 | ₩40,969 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,089 |
| -0.52% |
| 144.5만 |
| 2026.09.29 | ₩41,543 | ₩41,823 | ₩41,182 | ₩41,182 | -0.87% | 117.7만 |
|---|
| 2026.09.28 | ₩42,370 | ₩42,530 | ₩41,649 | ₩41,930 | -1.04% | 180.1만 |
|---|
| 2026.09.25 | ₩42,957 | ₩43,197 | ₩42,383 | ₩42,570 | -0.90% | 147.6만 |
|---|
| 2026.09.24 | ₩44,518 | ₩44,611 | ₩43,010 | ₩43,037 | -3.33% | 138만 |
|---|
| 2026.09.23 | ₩44,104 | ₩44,638 | ₩43,490 | ₩44,398 | +0.67% | 168.1만 |
|---|
| 2026.09.22 | ₩45,998 | ₩46,052 | ₩44,291 | ₩44,384 | -3.51% | 163.5만 |
|---|
| 2026.09.21 | ₩46,772 | ₩46,932 | ₩45,798 | ₩45,905 | -1.85% | 103.3만 |
|---|
| 2026.09.18 | ₩46,692 | ₩46,959 | ₩45,838 | ₩46,799 | +0.23% | 213.9만 |
|---|
| 2026.09.17 | ₩48,426 | ₩48,493 | ₩46,785 | ₩46,852 | -3.25% | 101.8만 |
|---|
| 2026.09.16 | ₩47,706 | ₩48,253 | ₩47,599 | ₩47,893 | +0.39% | 100.4만 |
|---|
| 2026.09.15 | ₩48,747 | ₩48,787 | ₩47,719 | ₩47,813 | -1.92% | 146.9만 |
|---|
| 2026.09.14 | ₩49,053 | ₩50,387 | ₩48,720 | ₩48,893 | -0.33% | 100.1만 |
|---|
| 2026.09.11 | ₩48,653 | ₩48,733 | ₩47,946 | ₩48,306 | -0.71% | 83.3만 |
|---|
| 2026.09.10 | ₩48,733 | ₩49,294 | ₩47,533 | ₩48,146 | -1.20% | 76.1만 |
|---|
| 2026.09.09 | ₩49,173 | ₩49,374 | ₩48,600 | ₩48,613 | -1.14% | 91.6만 |
|---|
| 2026.09.08 | ₩49,574 | ₩49,947 | ₩48,626 | ₩49,187 | -0.78% | 103.7만 |
|---|
| 2026.09.04 | ₩50,574 | ₩50,614 | ₩49,854 | ₩50,054 | -1.03% | 96.4만 |
|---|
| 2026.09.03 | ₩49,320 | ₩50,814 | ₩49,240 | ₩50,694 | +2.79% | 112.7만 |
|---|
| 2026.09.02 | ₩48,546 | ₩49,881 | ₩48,480 | ₩48,893 | +0.71% | 94.5만 |
|---|
| 2026.09.01 | ₩49,227 | ₩49,827 | ₩48,493 | ₩48,573 | -1.33% | 111.7만 |
|---|
| 2026.08.31 | ₩48,693 | ₩49,720 | ₩48,693 | ₩49,213 | +1.07% | 101.9만 |
|---|
| 2026.08.28 | ₩48,933 | ₩49,280 | ₩48,600 | ₩48,813 | -0.25% | 83.3만 |
|---|
| 2026.08.27 | ₩48,880 | ₩49,280 | ₩48,373 | ₩48,613 | -0.55% | 93.2만 |
|---|
| 2026.08.26 | ₩48,693 | ₩49,600 | ₩48,667 | ₩49,267 | +1.18% | 137.2만 |
|---|
| 2026.08.25 | ₩48,360 | ₩48,867 | ₩48,186 | ₩48,813 | +0.94% | 98.3만 |
|---|
| 2026.08.24 | ₩48,240 | ₩48,613 | ₩47,719 | ₩48,546 | +0.64% | 72.2만 |
|---|
| 2026.08.21 | ₩48,600 | ₩48,880 | ₩48,360 | ₩48,386 | -0.44% | 76.5만 |
|---|
| 2026.08.20 | ₩48,760 | ₩48,920 | ₩47,706 | ₩48,493 | -0.55% | 76.4만 |
|---|
| 2026.08.19 | ₩48,160 | ₩48,960 | ₩47,973 | ₩48,733 | +1.19% | 69만 |
|---|
| 2026.08.18 | ₩48,560 | ₩48,613 | ₩47,786 | ₩47,906 | -1.35% | 68.7만 |
|---|
| 2026.08.17 | ₩48,440 | ₩48,960 | ₩48,146 | ₩48,146 | -0.61% | 146.8만 |
|---|
| 2026.08.14 | ₩48,626 | ₩48,933 | ₩48,440 | ₩48,613 | -0.03% | 119.2만 |
|---|
| 2026.08.13 | ₩47,946 | ₩48,573 | ₩47,853 | ₩48,560 | +1.28% | 91.5만 |
|---|
| 2026.08.12 | ₩46,946 | ₩47,839 | ₩46,692 | ₩47,813 | +1.85% | 96.8만 |
|---|
| 2026.08.11 | ₩46,092 | ₩47,332 | ₩46,092 | ₩47,106 | +2.20% | 80만 |
|---|
| 2026.08.10 | ₩45,531 | ₩46,292 | ₩45,358 | ₩46,185 | +1.44% | 126만 |
|---|
| 2026.08.07 | ₩46,132 | ₩46,665 | ₩45,838 | ₩45,985 | -0.32% | 77.2만 |
|---|
| 2026.08.06 | ₩45,585 | ₩46,225 | ₩45,238 | ₩46,078 | +1.08% | 110.1만 |
|---|
| 2026.08.05 | ₩45,158 | ₩45,398 | ₩44,451 | ₩45,265 | +0.24% | 147.8만 |
|---|
| 2026.08.04 | ₩44,971 | ₩45,491 | ₩44,838 | ₩45,158 | +0.42% | 159만 |
|---|
| 2026.08.03 | ₩45,665 | ₩45,678 | ₩44,998 | ₩45,425 | -0.53% | 72.5만 |
|---|
| 2026.07.31 | ₩45,025 | ₩45,585 | ₩44,904 | ₩45,158 | +0.30% | 161.9만 |
|---|
| 2026.07.30 | ₩46,319 | ₩46,319 | ₩45,145 | ₩45,465 | -1.84% | 201.8만 |
|---|
| 2026.07.29 | ₩46,359 | ₩47,332 | ₩46,319 | ₩46,452 | +0.20% | 169.3만 |
|---|
| 2026.07.28 | ₩44,144 | ₩46,505 | ₩44,077 | ₩46,359 | +5.02% | 235만 |
|---|
| 2026.07.27 | ₩43,784 | ₩44,251 | ₩43,544 | ₩43,771 | -0.03% | 180.9만 |
|---|
| 2026.07.24 | ₩43,637 | ₩43,957 | ₩43,037 | ₩43,664 | +0.06% | 121.5만 |
|---|
| 2026.07.23 | ₩43,424 | ₩44,651 | ₩43,424 | ₩43,584 | +0.37% | 139.9만 |
|---|
| 2026.07.22 | ₩44,611 | ₩46,078 | ₩43,824 | ₩43,957 | -1.47% | 242.5만 |
|---|
| 2026.07.21 | ₩45,905 | ₩46,145 | ₩45,211 | ₩45,852 | -0.12% | 228.3만 |
|---|
| 2026.07.20 | ₩46,252 | ₩46,879 | ₩46,225 | ₩46,492 | +0.52% | 132.5만 |
|---|
| 2026.07.17 | ₩46,906 | ₩46,906 | ₩46,105 | ₩46,239 | -1.42% | 151.5만 |
|---|
| 2026.07.16 | ₩45,451 | ₩46,732 | ₩45,078 | ₩46,425 | +2.14% | 119.4만 |
|---|
| 2026.07.15 | ₩43,957 | ₩45,465 | ₩43,891 | ₩45,171 | +2.76% | 160.5만 |
|---|
| 2026.07.14 | ₩44,438 | ₩44,784 | ₩43,877 | ₩43,917 | -1.17% | 100.4만 |
|---|
| 2026.07.13 | ₩44,211 | ₩45,078 | ₩43,797 | ₩44,531 | +0.72% | 132.3만 |
|---|
| 2026.07.10 | ₩43,957 | ₩44,731 | ₩43,824 | ₩43,931 | -0.06% | 146만 |
|---|
| 2026.07.09 | ₩43,891 | ₩44,117 | ₩43,357 | ₩43,824 | -0.15% | 114.6만 |
|---|
| 2026.07.08 | ₩43,330 | ₩44,304 | ₩43,330 | ₩43,717 | +0.89% | 153.6만 |
|---|
| 2026.07.07 | ₩42,330 | ₩43,610 | ₩42,076 | ₩43,330 | +2.36% | 151만 |
|---|
| 2026.07.06 | ₩42,396 | ₩43,477 | ₩41,943 | ₩41,956 | -1.04% | 190.7만 |
|---|
| 2026.07.02 | ₩43,490 | ₩44,157 | ₩41,863 | ₩42,183 | -3.01% | 179.6만 |
|---|
| 2026.07.01 | ₩42,930 | ₩43,344 | ₩42,837 | ₩42,850 | -0.19% | 55.2만 |
|---|
| 2026.06.30 | ₩45,251 | ₩45,678 | ₩43,317 | ₩43,357 | -4.19% | 144.8만 |
|---|
| 2026.06.29 | ₩46,799 | ₩46,839 | ₩45,131 | ₩45,425 | -2.94% | 122만 |
|---|
| 2026.06.26 | ₩46,692 | ₩46,772 | ₩46,265 | ₩46,479 | -0.46% | 150.4만 |
|---|
| 2026.06.25 | ₩47,359 | ₩47,559 | ₩46,105 | ₩46,425 | -1.97% | 101.3만 |
|---|
| 2026.06.24 | ₩48,920 | ₩48,920 | ₩47,199 | ₩47,332 | -3.25% | 88.9만 |
|---|
| 2026.06.23 | ₩48,586 | ₩48,987 | ₩48,066 | ₩48,787 | +0.41% | 96.5만 |
|---|
| 2026.06.22 | ₩49,787 | ₩49,787 | ₩48,320 | ₩48,360 | -2.87% | 96.4만 |
|---|
| 2026.06.18 | ₩49,574 | ₩50,214 | ₩49,507 | ₩50,121 | +1.10% | 138.2만 |
|---|
| 2026.06.17 | ₩50,854 | ₩50,961 | ₩49,507 | ₩49,574 | -2.52% | 96.7만 |
|---|
| 2026.06.16 | ₩51,895 | ₩51,988 | ₩50,334 | ₩50,841 | -2.03% | 131.8만 |
|---|
| 2026.06.15 | ₩51,468 | ₩52,215 | ₩51,028 | ₩51,842 | +0.73% | 90.6만 |
|---|
| 2026.06.12 | ₩52,055 | ₩52,335 | ₩51,228 | ₩51,441 | -1.18% | 118.2만 |
|---|
| 2026.06.11 | ₩51,628 | ₩51,882 | ₩51,054 | ₩51,722 | +0.18% | 103.5만 |
|---|
| 2026.06.10 | ₩50,081 | ₩52,015 | ₩50,081 | ₩51,495 | +2.82% | 96.1만 |
|---|
| 2026.06.09 | ₩49,921 | ₩50,601 | ₩49,827 | ₩50,107 | +0.37% | 86.9만 |
|---|
| 2026.06.08 | ₩50,187 | ₩50,974 | ₩50,081 | ₩50,334 | +0.29% | 91.5만 |
|---|
| 2026.06.05 | ₩50,788 | ₩50,974 | ₩50,054 | ₩50,201 | -1.16% | 88.3만 |
|---|
| 2026.06.04 | ₩50,681 | ₩51,481 | ₩50,561 | ₩50,748 | +0.13% | 91만 |
|---|
| 2026.06.03 | ₩50,908 | ₩51,495 | ₩50,334 | ₩50,441 | -0.92% | 115만 |
|---|
| 2026.06.02 | ₩52,669 | ₩52,895 | ₩50,868 | ₩50,988 | -3.19% | 149.7만 |
|---|
| 2026.06.01 | ₩51,401 | ₩52,495 | ₩51,388 | ₩52,469 | +2.08% | 132.7만 |
|---|
| 2026.05.29 | ₩51,001 | ₩51,601 | ₩50,414 | ₩51,428 | +0.84% | 255.2만 |
|---|
| 2026.05.28 | ₩49,854 | ₩51,308 | ₩49,587 | ₩51,028 | +2.35% | 138.3만 |
|---|
| 2026.05.27 | ₩49,067 | ₩50,481 | ₩48,920 | ₩50,014 | +1.93% | 100.9만 |
|---|
| 2026.05.26 | ₩48,693 | ₩49,200 | ₩48,586 | ₩49,120 | +0.88% | 67만 |
|---|
| 2026.05.22 | ₩49,093 | ₩49,694 | ₩48,760 | ₩48,827 | -0.54% | 138.8만 |
|---|
| 2026.05.21 | ₩47,773 | ₩48,947 | ₩47,706 | ₩48,893 | +2.35% | 87.8만 |
|---|
| 2026.05.20 | ₩47,412 | ₩48,440 | ₩47,412 | ₩48,200 | +1.66% | 70.7만 |
|---|
| 2026.05.19 | ₩47,773 | ₩47,946 | ₩46,932 | ₩47,586 | -0.39% | 142.2만 |
|---|
| 2026.05.18 | ₩47,026 | ₩47,546 | ₩46,986 | ₩47,399 | +0.79% | 51.5만 |
|---|
| 2026.05.15 | ₩47,372 | ₩47,826 | ₩47,079 | ₩47,146 | -0.48% | 161만 |
|---|
| 2026.05.14 | ₩48,493 | ₩48,546 | ₩47,586 | ₩47,639 | -1.76% | 114만 |
|---|
| 2026.05.13 | ₩48,426 | ₩48,573 | ₩47,906 | ₩48,160 | -0.55% | 118.8만 |
|---|
| 2026.05.12 | ₩48,973 | ₩48,973 | ₩48,333 | ₩48,426 | -1.12% | 88만 |
|---|
| 2026.05.11 | ₩49,267 | ₩49,680 | ₩48,653 | ₩48,733 | -1.08% | 69.4만 |
|---|
| 2026.05.08 | ₩49,040 | ₩49,360 | ₩48,560 | ₩49,227 | +0.38% | 67.3만 |
|---|
| 2026.05.07 | ₩48,613 | ₩49,147 | ₩48,613 | ₩48,787 | +0.36% | 69.1만 |
|---|
| 2026.05.06 | ₩49,093 | ₩49,467 | ₩48,039 | ₩48,613 | -0.98% | 120만 |
|---|
| 2026.05.05 | ₩48,026 | ₩48,867 | ₩47,773 | ₩48,800 | +1.61% | 63.8만 |
|---|
| 2026.05.04 | ₩48,440 | ₩48,520 | ₩47,813 | ₩47,893 | -1.13% | 79.1만 |
|---|
| 2026.05.01 | ₩48,667 | ₩49,200 | ₩48,506 | ₩48,613 | -0.11% | 71.6만 |
|---|
| 2026.04.30 | ₩48,520 | ₩48,707 | ₩48,320 | ₩48,600 | +0.16% | 73.7만 |
|---|
| 2026.04.29 | ₩48,066 | ₩48,707 | ₩47,879 | ₩48,373 | +0.64% | 91.2만 |
|---|
| 2026.04.28 | ₩48,827 | ₩48,880 | ₩48,039 | ₩48,106 | -1.48% | 159.5만 |
|---|
| 2026.04.27 | ₩48,106 | ₩49,280 | ₩48,106 | ₩48,733 | +1.30% | 211.7만 |
|---|
| 2026.04.24 | ₩49,627 | ₩49,667 | ₩47,893 | ₩48,106 | -3.06% | 150.6만 |
|---|
| 2026.04.23 | ₩50,454 | ₩51,335 | ₩49,067 | ₩49,827 | -1.24% | 204.8만 |
|---|
| 2026.04.22 | ₩45,598 | ₩50,014 | ₩45,571 | ₩50,001 | +9.65% | 387.3만 |
|---|
| 2026.04.21 | ₩44,531 | ₩44,651 | ₩43,957 | ₩44,011 | -1.17% | 133.2만 |
|---|
| 2026.04.20 | ₩44,598 | ₩44,851 | ₩44,357 | ₩44,504 | -0.21% | 101.5만 |
|---|
| 2026.04.17 | ₩44,558 | ₩45,025 | ₩44,064 | ₩44,451 | -0.24% | 166.1만 |
|---|
| 2026.04.16 | ₩44,304 | ₩45,158 | ₩44,304 | ₩44,491 | +0.42% | 100.8만 |
|---|
| 2026.04.15 | ₩44,544 | ₩44,638 | ₩44,157 | ₩44,384 | -0.36% | 118만 |
|---|
| 2026.04.14 | ₩43,797 | ₩44,491 | ₩43,610 | ₩44,398 | +1.37% | 117.4만 |
|---|
| 2026.04.13 | ₩43,397 | ₩43,797 | ₩43,157 | ₩43,704 | +0.71% | 168.4만 |
|---|
| 2026.04.10 | ₩43,904 | ₩44,598 | ₩42,970 | ₩43,277 | -1.43% | 180.5만 |
|---|
| 2026.04.09 | ₩44,357 | ₩44,544 | ₩42,650 | ₩43,757 | -1.35% | 279.1만 |
|---|
| 2026.04.08 | ₩45,078 | ₩45,211 | ₩44,024 | ₩44,357 | -1.60% | 207.5만 |
|---|
| 2026.04.07 | ₩45,812 | ₩45,812 | ₩44,171 | ₩44,384 | -3.12% | 222.8만 |
|---|
| 2026.04.06 | ₩46,692 | ₩47,052 | ₩45,718 | ₩45,905 | -1.69% | 151.2만 |
|---|
| 2026.04.02 | ₩49,734 | ₩50,001 | ₩46,692 | ₩46,732 | -6.04% | 322만 |
|---|
| 2026.04.01 | ₩51,068 | ₩51,508 | ₩50,774 | ₩50,881 | -0.37% | 149.9만 |
|---|
| 2026.03.31 | ₩51,028 | ₩51,295 | ₩50,227 | ₩51,295 | +0.52% | 132.3만 |
|---|
| 2026.03.30 | ₩51,601 | ₩51,708 | ₩50,534 | ₩50,654 | -1.84% | 92.4만 |
|---|
| 2026.03.27 | ₩52,082 | ₩52,082 | ₩51,215 | ₩51,348 | -1.41% | 122.8만 |
|---|
| 2026.03.26 | ₩52,068 | ₩52,469 | ₩51,815 | ₩51,935 | -0.26% | 182.5만 |
|---|
| 2026.03.25 | ₩52,135 | ₩52,495 | ₩52,028 | ₩52,122 | -0.03% | 102.5만 |
|---|
| 2026.03.24 | ₩51,855 | ₩52,362 | ₩51,655 | ₩51,695 | -0.31% | 159.9만 |
|---|
| 2026.03.23 | ₩51,255 | ₩52,375 | ₩50,841 | ₩52,082 | +1.61% | 148.2만 |
|---|
| 2026.03.20 | ₩51,641 | ₩51,762 | ₩50,721 | ₩50,934 | -1.37% | 194.5만 |
|---|
| 2026.03.19 | ₩51,655 | ₩52,055 | ₩51,108 | ₩51,561 | -0.18% | 91.8만 |
|---|
| 2026.03.18 | ₩52,335 | ₩52,402 | ₩51,828 | ₩52,055 | -0.54% | 112만 |
|---|
| 2026.03.17 | ₩52,188 | ₩52,962 | ₩51,908 | ₩52,629 | +0.84% | 100.5만 |
|---|
| 2026.03.16 | ₩52,108 | ₩52,482 | ₩51,548 | ₩51,855 | -0.49% | 110.9만 |
|---|
| 2026.03.13 | ₩51,495 | ₩51,988 | ₩51,228 | ₩51,655 | +0.31% | 81만 |
|---|
| 2026.03.12 | ₩52,455 | ₩52,629 | ₩51,415 | ₩51,601 | -1.63% | 115.5만 |
|---|
| 2026.03.11 | ₩53,096 | ₩53,149 | ₩52,335 | ₩52,655 | -0.83% | 114.9만 |
|---|
| 2026.03.10 | ₩53,589 | ₩53,909 | ₩52,842 | ₩53,096 | -0.92% | 76.8만 |
|---|
| 2026.03.09 | ₩53,362 | ₩54,536 | ₩52,949 | ₩54,203 | +1.58% | 89.9만 |
|---|
| 2026.03.06 | ₩54,270 | ₩54,483 | ₩53,576 | ₩53,669 | -1.11% | 84.4만 |
|---|
| 2026.03.05 | ₩53,856 | ₩54,310 | ₩53,522 | ₩54,163 | +0.57% | 104.6만 |
|---|
| 2026.03.04 | ₩53,696 | ₩54,363 | ₩53,282 | ₩54,016 | +0.60% | 82.8만 |
|---|
| 2026.03.03 | ₩54,203 | ₩54,350 | ₩53,029 | ₩53,829 | -0.69% | 87만 |
|---|
| 2026.03.02 | ₩53,056 | ₩54,883 | ₩52,695 | ₩54,656 | +3.02% | 113.5만 |
|---|
| 2026.02.27 | ₩52,882 | ₩53,616 | ₩52,722 | ₩53,269 | +0.73% | 102.7만 |
|---|
| 2026.02.26 | ₩52,936 | ₩53,136 | ₩52,442 | ₩52,575 | -0.68% | 112.6만 |
|---|
| 2026.02.25 | ₩52,322 | ₩53,082 | ₩51,762 | ₩52,936 | +1.17% | 86.4만 |
|---|
| 2026.02.24 | ₩51,695 | ₩52,028 | ₩51,068 | ₩51,988 | +0.57% | 83.5만 |
|---|
| 2026.02.23 | ₩51,295 | ₩51,735 | ₩51,241 | ₩51,481 | +0.36% | 107.3만 |
|---|
| 2026.02.20 | ₩51,135 | ₩51,361 | ₩50,921 | ₩51,241 | +0.21% | 65.2만 |
|---|
| 2026.02.19 | ₩51,215 | ₩51,215 | ₩50,708 | ₩50,988 | -0.44% | 56.7만 |
|---|
| 2026.02.18 | ₩51,135 | ₩51,455 | ₩50,934 | ₩51,121 | -0.03% | 64.2만 |
|---|
| 2026.02.17 | ₩51,748 | ₩51,775 | ₩50,921 | ₩51,321 | -0.82% | 82만 |
|---|
| 2026.02.13 | ₩51,722 | ₩52,135 | ₩50,574 | ₩51,762 | +0.08% | 116.6만 |
|---|
| 2026.02.12 | ₩50,588 | ₩51,535 | ₩50,441 | ₩51,481 | +1.77% | 114.3만 |
|---|
| 2026.02.11 | ₩50,161 | ₩50,614 | ₩49,680 | ₩50,561 | +0.80% | 124.7만 |
|---|
| 2026.02.10 | ₩49,627 | ₩50,467 | ₩49,520 | ₩50,201 | +1.16% | 119.4만 |
|---|
| 2026.02.09 | ₩48,346 | ₩49,520 | ₩48,226 | ₩49,494 | +2.37% | 113.9만 |
|---|
| 2026.02.06 | ₩49,053 | ₩49,160 | ₩48,013 | ₩48,120 | -1.90% | 114.2만 |
|---|
| 2026.02.05 | ₩49,400 | ₩49,881 | ₩48,853 | ₩49,013 | -0.78% | 123.4만 |
|---|
| 2026.02.04 | ₩50,094 | ₩50,187 | ₩49,173 | ₩49,680 | -0.83% | 121.2만 |
|---|
| 2026.02.03 | ₩49,227 | ₩49,934 | ₩49,093 | ₩49,827 | +1.22% | 134만 |
|---|
| 2026.02.02 | ₩50,801 | ₩51,188 | ₩49,000 | ₩49,187 | -3.18% | 132.7만 |
|---|
| 2026.01.30 | ₩51,335 | ₩51,561 | ₩49,961 | ₩50,441 | -1.74% | 150.3만 |
|---|
| 2026.01.29 | ₩50,227 | ₩51,575 | ₩49,200 | ₩51,455 | +2.44% | 283.2만 |
|---|
| 2026.01.28 | ₩48,907 | ₩49,307 | ₩48,146 | ₩48,413 | -1.01% | 126.7만 |
|---|
| 2026.01.27 | ₩48,867 | ₩49,280 | ₩48,546 | ₩48,907 | +0.08% | 144.7만 |
|---|
| 2026.01.26 | ₩49,334 | ₩49,360 | ₩48,386 | ₩48,680 | -1.33% | 138.8만 |
|---|
| 2026.01.23 | ₩49,587 | ₩49,947 | ₩49,147 | ₩49,227 | -0.73% | 115.5만 |
|---|
| 2026.01.22 | ₩49,360 | ₩49,640 | ₩49,040 | ₩49,480 | +0.24% | 73.8만 |
|---|
| 2026.01.21 | ₩48,907 | ₩49,160 | ₩48,533 | ₩49,027 | +0.25% | 99.6만 |
|---|
| 2026.01.20 | ₩47,773 | ₩49,093 | ₩47,773 | ₩48,733 | +2.01% | 98.1만 |
|---|
| 2026.01.16 | ₩47,359 | ₩47,879 | ₩47,159 | ₩47,719 | +0.76% | 64.9만 |
|---|
| 2026.01.15 | ₩47,973 | ₩48,240 | ₩47,399 | ₩47,466 | -1.06% | 76.4만 |
|---|
| 2026.01.14 | ₩47,799 | ₩48,413 | ₩47,799 | ₩48,146 | +0.73% | 130.9만 |
|---|
| 2026.01.13 | ₩48,466 | ₩48,466 | ₩47,479 | ₩47,573 | -1.84% | 116.3만 |
|---|
| 2026.01.12 | ₩48,773 | ₩49,040 | ₩48,306 | ₩48,466 | -0.63% | 71.9만 |
|---|
| 2026.01.09 | ₩48,813 | ₩49,067 | ₩48,293 | ₩48,520 | -0.60% | 78.5만 |
|---|
| 2026.01.08 | ₩48,707 | ₩49,253 | ₩48,626 | ₩48,733 | +0.05% | 83.4만 |
|---|
| 2026.01.07 | ₩49,507 | ₩49,667 | ₩48,787 | ₩48,787 | -1.46% | 94.6만 |
|---|
| 2026.01.06 | ₩50,494 | ₩50,748 | ₩49,427 | ₩49,467 | -2.03% | 112.1만 |
|---|
| 2026.01.05 | ₩50,534 | ₩50,601 | ₩49,320 | ₩50,401 | -0.26% | 120.2만 |
|---|
| 2026.01.02 | ₩50,387 | ₩51,228 | ₩50,387 | ₩50,601 | +0.42% | 80만 |
|---|
| 2025.12.31 | ₩50,374 | ₩50,601 | ₩50,321 | ₩50,334 | -0.08% | 59만 |
|---|
| 2025.12.30 | ₩50,121 | ₩50,708 | ₩49,974 | ₩50,481 | +0.72% | 70.5만 |
|---|
| 2025.12.29 | ₩49,627 | ₩50,281 | ₩49,627 | ₩50,027 | +0.81% | 105.1만 |
|---|
| 2025.12.26 | ₩49,867 | ₩50,041 | ₩49,720 | ₩49,907 | +0.08% | 31.3만 |
|---|
| 2025.12.24 | ₩49,560 | ₩49,840 | ₩49,454 | ₩49,720 | +0.32% | 50.1만 |
|---|
| 2025.12.23 | ₩49,120 | ₩49,707 | ₩49,120 | ₩49,347 | +0.46% | 105만 |
|---|
| 2025.12.22 | ₩48,733 | ₩49,040 | ₩48,533 | ₩49,040 | +0.63% | 87만 |
|---|
| 2025.12.19 | ₩48,893 | ₩49,374 | ₩48,640 | ₩48,853 | -0.08% | 146.4만 |
|---|
| 2025.12.18 | ₩49,654 | ₩49,974 | ₩48,626 | ₩48,893 | -1.53% | 93.3만 |
|---|
| 2025.12.17 | ₩49,253 | ₩49,854 | ₩49,067 | ₩49,654 | +0.81% | 103.3만 |
|---|
| 2025.12.16 | ₩48,987 | ₩49,347 | ₩48,800 | ₩49,093 | +0.22% | 123.9만 |
|---|
| 2025.12.15 | ₩48,466 | ₩48,973 | ₩48,053 | ₩48,920 | +0.94% | 102.1만 |
|---|
| 2025.12.12 | ₩48,466 | ₩48,613 | ₩48,173 | ₩48,320 | -0.30% | 85.2만 |
|---|
| 2025.12.11 | ₩48,120 | ₩48,626 | ₩47,906 | ₩48,253 | +0.28% | 102.4만 |
|---|
| 2025.12.10 | ₩48,573 | ₩48,573 | ₩47,573 | ₩47,866 | -1.46% | 137.3만 |
|---|
| 2025.12.09 | ₩48,960 | ₩49,374 | ₩48,680 | ₩48,800 | -0.33% | 65.9만 |
|---|
| 2025.12.08 | ₩49,614 | ₩49,694 | ₩48,546 | ₩48,760 | -1.72% | 91.6만 |
|---|
| 2025.12.05 | ₩50,387 | ₩50,414 | ₩49,961 | ₩50,027 | -0.71% | 94.2만 |
|---|
| 2025.12.04 | ₩50,641 | ₩50,761 | ₩49,921 | ₩50,094 | -1.08% | 158.3만 |
|---|
| 2025.12.03 | ₩51,762 | ₩51,988 | ₩50,374 | ₩50,467 | -2.50% | 176.6만 |
|---|
| 2025.12.02 | ₩52,255 | ₩52,255 | ₩51,228 | ₩51,615 | -1.23% | 70.7만 |
|---|
| 2025.12.01 | ₩51,948 | ₩52,295 | ₩51,735 | ₩51,948 | 0.00% | 89.4만 |
|---|
| 2025.11.28 | ₩52,362 | ₩52,362 | ₩51,855 | ₩52,188 | -0.33% | 35.4만 |
|---|
| 2025.11.26 | ₩51,601 | ₩52,349 | ₩51,455 | ₩52,228 | +1.22% | 83.9만 |
|---|
| 2025.11.25 | ₩51,335 | ₩51,735 | ₩50,814 | ₩51,295 | -0.08% | 69.7만 |
|---|
| 2025.11.24 | ₩51,094 | ₩51,335 | ₩49,947 | ₩50,934 | -0.31% | 121만 |
|---|
| 2025.11.21 | ₩50,454 | ₩51,255 | ₩50,307 | ₩51,148 | +1.37% | 82.4만 |
|---|
| 2025.11.20 | ₩51,094 | ₩51,094 | ₩50,267 | ₩50,401 | -1.36% | 60.7만 |
|---|
| 2025.11.19 | ₩51,255 | ₩51,655 | ₩50,721 | ₩51,121 | -0.26% | 153.9만 |
|---|
| 2025.11.18 | ₩51,375 | ₩51,748 | ₩51,108 | ₩51,388 | +0.03% | 64.6만 |
|---|
| 2025.11.17 | ₩51,175 | ₩51,508 | ₩50,988 | ₩51,401 | +0.44% | 81.6만 |
|---|
| 2025.11.14 | ₩51,135 | ₩51,241 | ₩50,321 | ₩51,188 | +0.10% | 146.7만 |
|---|
| 2025.11.13 | ₩51,135 | ₩51,281 | ₩50,734 | ₩51,201 | +0.13% | 62.7만 |
|---|
| 2025.11.12 | ₩51,014 | ₩51,255 | ₩50,467 | ₩51,255 | +0.47% | 68.7만 |
|---|
| 2025.11.11 | ₩50,361 | ₩51,028 | ₩50,361 | ₩50,908 | +1.09% | 51.7만 |
|---|
| 2025.11.10 | ₩49,921 | ₩50,574 | ₩49,667 | ₩50,334 | +0.83% | 70.9만 |
|---|
| 2025.11.07 | ₩49,347 | ₩50,001 | ₩48,853 | ₩49,934 | +1.19% | 86.8만 |
|---|
| 2025.11.06 | ₩49,680 | ₩50,054 | ₩48,827 | ₩49,107 | -1.15% | 95.3만 |
|---|
| 2025.11.05 | ₩50,761 | ₩50,988 | ₩49,400 | ₩49,680 | -2.13% | 119.4만 |
|---|
| 2025.11.04 | ₩50,908 | ₩51,521 | ₩50,654 | ₩50,774 | -0.26% | 100.7만 |
|---|
| 2025.11.03 | ₩51,842 | ₩52,015 | ₩50,788 | ₩51,335 | -0.98% | 116.3만 |
|---|
| 2025.10.31 | ₩52,362 | ₩52,562 | ₩52,135 | ₩52,215 | -0.28% | 66.8만 |
|---|
| 2025.10.30 | ₩52,909 | ₩52,922 | ₩52,135 | ₩52,589 | -0.61% | 97.7만 |
|---|
| 2025.10.29 | ₩53,536 | ₩53,536 | ₩52,762 | ₩53,069 | -0.87% | 165.2만 |
|---|
| 2025.10.28 | ₩53,322 | ₩53,709 | ₩52,882 | ₩53,349 | +0.05% | 83.4만 |
|---|
| 2025.10.27 | ₩52,442 | ₩53,042 | ₩52,282 | ₩53,016 | +1.09% | 115.6만 |
|---|
| 2025.10.24 | ₩51,615 | ₩52,522 | ₩51,388 | ₩52,482 | +1.68% | 246만 |
|---|
| 2025.10.23 | ₩50,387 | ₩51,681 | ₩49,320 | ₩51,521 | +2.25% | 224.8만 |
|---|
| 2025.10.22 | ₩49,013 | ₩50,054 | ₩49,000 | ₩49,827 | +1.66% | 129.6만 |
|---|
| 2025.10.21 | ₩48,693 | ₩49,507 | ₩48,693 | ₩49,307 | +1.26% | 166.4만 |
|---|
| 2025.10.20 | ₩49,640 | ₩49,640 | ₩48,586 | ₩48,827 | -1.64% | 119.6만 |
|---|
| 2025.10.17 | ₩49,760 | ₩50,094 | ₩49,387 | ₩49,694 | -0.13% | 128.7만 |
|---|
| 2025.10.16 | ₩49,414 | ₩49,800 | ₩49,213 | ₩49,614 | +0.40% | 182.6만 |
|---|
| 2025.10.15 | ₩48,960 | ₩49,587 | ₩48,800 | ₩49,173 | +0.44% | 108.4만 |
|---|
| 2025.10.14 | ₩48,987 | ₩49,160 | ₩48,093 | ₩49,053 | +0.14% | 90.2만 |
|---|
| 2025.10.13 | ₩48,960 | ₩49,654 | ₩48,880 | ₩49,053 | +0.19% | 68만 |
|---|
| 2025.10.10 | ₩48,520 | ₩49,707 | ₩48,506 | ₩49,080 | +1.15% | 177.1만 |
|---|