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 | ₩40,704 | ₩40,717 | ₩39,036 | ₩39,730 | -2.39% | 384.3만 |
| 2026.10.08 | ₩40,784 | ₩41,438 | ₩40,637 | ₩41,411 | +1.54% | 152.7만 |
| 2026.10.07 | ₩40,904 | ₩41,211 | ₩40,464 | ₩40,931 | +0.07% | 155.6만 |
| 2026.10.06 | ₩40,557 | ₩40,811 | ₩40,050 | ₩40,757 | +0.49% | 169.1만 |
| 2026.10.05 | ₩42,265 | ₩42,652 | ₩40,237 | ₩40,531 | -4.10% | 186만 |
| 2026.10.02 | ₩41,064 | ₩42,145 | ₩40,811 | ₩41,131 | +0.16% | 197.3만 |
| 2026.10.01 | ₩41,318 | ₩41,358 | ₩40,224 | ₩40,984 | -0.81% | 148.7만 |
| 2026.09.30 | ₩41,304 | ₩41,625 | ₩40,971 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,091 |
| -0.52% |
| 144.5만 |
| 2026.09.29 | ₩41,544 | ₩41,825 | ₩41,184 | ₩41,184 | -0.87% | 117.7만 |
|---|
| 2026.09.28 | ₩42,372 | ₩42,532 | ₩41,651 | ₩41,931 | -1.04% | 180.1만 |
|---|
| 2026.09.25 | ₩42,959 | ₩43,199 | ₩42,385 | ₩42,572 | -0.90% | 147.6만 |
|---|
| 2026.09.24 | ₩44,520 | ₩44,613 | ₩43,012 | ₩43,039 | -3.33% | 138만 |
|---|
| 2026.09.23 | ₩44,106 | ₩44,640 | ₩43,492 | ₩44,400 | +0.67% | 168.1만 |
|---|
| 2026.09.22 | ₩46,000 | ₩46,054 | ₩44,293 | ₩44,386 | -3.51% | 163.5만 |
|---|
| 2026.09.21 | ₩46,774 | ₩46,934 | ₩45,800 | ₩45,907 | -1.85% | 103.3만 |
|---|
| 2026.09.18 | ₩46,694 | ₩46,961 | ₩45,840 | ₩46,801 | +0.23% | 213.9만 |
|---|
| 2026.09.17 | ₩48,429 | ₩48,495 | ₩46,788 | ₩46,854 | -3.25% | 101.8만 |
|---|
| 2026.09.16 | ₩47,708 | ₩48,255 | ₩47,601 | ₩47,895 | +0.39% | 100.4만 |
|---|
| 2026.09.15 | ₩48,749 | ₩48,789 | ₩47,721 | ₩47,815 | -1.92% | 146.9만 |
|---|
| 2026.09.14 | ₩49,056 | ₩50,390 | ₩48,722 | ₩48,896 | -0.33% | 100.1만 |
|---|
| 2026.09.11 | ₩48,655 | ₩48,735 | ₩47,948 | ₩48,308 | -0.71% | 83.3만 |
|---|
| 2026.09.10 | ₩48,735 | ₩49,296 | ₩47,535 | ₩48,148 | -1.20% | 76.1만 |
|---|
| 2026.09.09 | ₩49,176 | ₩49,376 | ₩48,602 | ₩48,615 | -1.14% | 91.6만 |
|---|
| 2026.09.08 | ₩49,576 | ₩49,949 | ₩48,629 | ₩49,189 | -0.78% | 103.7만 |
|---|
| 2026.09.04 | ₩50,576 | ₩50,617 | ₩49,856 | ₩50,056 | -1.03% | 96.4만 |
|---|
| 2026.09.03 | ₩49,322 | ₩50,817 | ₩49,242 | ₩50,697 | +2.79% | 112.7만 |
|---|
| 2026.09.02 | ₩48,549 | ₩49,883 | ₩48,482 | ₩48,896 | +0.71% | 94.5만 |
|---|
| 2026.09.01 | ₩49,229 | ₩49,829 | ₩48,495 | ₩48,575 | -1.33% | 111.7만 |
|---|
| 2026.08.31 | ₩48,695 | ₩49,723 | ₩48,695 | ₩49,216 | +1.07% | 101.9만 |
|---|
| 2026.08.28 | ₩48,936 | ₩49,282 | ₩48,602 | ₩48,815 | -0.25% | 83.3만 |
|---|
| 2026.08.27 | ₩48,882 | ₩49,282 | ₩48,375 | ₩48,615 | -0.55% | 93.2만 |
|---|
| 2026.08.26 | ₩48,695 | ₩49,603 | ₩48,669 | ₩49,269 | +1.18% | 137.2만 |
|---|
| 2026.08.25 | ₩48,362 | ₩48,869 | ₩48,188 | ₩48,815 | +0.94% | 98.3만 |
|---|
| 2026.08.24 | ₩48,242 | ₩48,615 | ₩47,721 | ₩48,549 | +0.64% | 72.2만 |
|---|
| 2026.08.21 | ₩48,602 | ₩48,882 | ₩48,362 | ₩48,389 | -0.44% | 76.5만 |
|---|
| 2026.08.20 | ₩48,762 | ₩48,922 | ₩47,708 | ₩48,495 | -0.55% | 76.4만 |
|---|
| 2026.08.19 | ₩48,162 | ₩48,962 | ₩47,975 | ₩48,735 | +1.19% | 69만 |
|---|
| 2026.08.18 | ₩48,562 | ₩48,615 | ₩47,788 | ₩47,908 | -1.35% | 68.7만 |
|---|
| 2026.08.17 | ₩48,442 | ₩48,962 | ₩48,148 | ₩48,148 | -0.61% | 146.8만 |
|---|
| 2026.08.14 | ₩48,629 | ₩48,936 | ₩48,442 | ₩48,615 | -0.03% | 119.2만 |
|---|
| 2026.08.13 | ₩47,948 | ₩48,575 | ₩47,855 | ₩48,562 | +1.28% | 91.5만 |
|---|
| 2026.08.12 | ₩46,948 | ₩47,842 | ₩46,694 | ₩47,815 | +1.85% | 96.8만 |
|---|
| 2026.08.11 | ₩46,094 | ₩47,335 | ₩46,094 | ₩47,108 | +2.20% | 80만 |
|---|
| 2026.08.10 | ₩45,534 | ₩46,294 | ₩45,360 | ₩46,187 | +1.44% | 126만 |
|---|
| 2026.08.07 | ₩46,134 | ₩46,668 | ₩45,840 | ₩45,987 | -0.32% | 77.2만 |
|---|
| 2026.08.06 | ₩45,587 | ₩46,227 | ₩45,240 | ₩46,081 | +1.08% | 110.1만 |
|---|
| 2026.08.05 | ₩45,160 | ₩45,400 | ₩44,453 | ₩45,267 | +0.24% | 147.8만 |
|---|
| 2026.08.04 | ₩44,973 | ₩45,493 | ₩44,840 | ₩45,160 | +0.42% | 159만 |
|---|
| 2026.08.03 | ₩45,667 | ₩45,680 | ₩45,000 | ₩45,427 | -0.53% | 72.5만 |
|---|
| 2026.07.31 | ₩45,027 | ₩45,587 | ₩44,906 | ₩45,160 | +0.30% | 161.9만 |
|---|
| 2026.07.30 | ₩46,321 | ₩46,321 | ₩45,147 | ₩45,467 | -1.84% | 201.8만 |
|---|
| 2026.07.29 | ₩46,361 | ₩47,335 | ₩46,321 | ₩46,454 | +0.20% | 169.3만 |
|---|
| 2026.07.28 | ₩44,146 | ₩46,507 | ₩44,079 | ₩46,361 | +5.02% | 235만 |
|---|
| 2026.07.27 | ₩43,786 | ₩44,253 | ₩43,546 | ₩43,772 | -0.03% | 180.9만 |
|---|
| 2026.07.24 | ₩43,639 | ₩43,959 | ₩43,039 | ₩43,666 | +0.06% | 121.5만 |
|---|
| 2026.07.23 | ₩43,426 | ₩44,653 | ₩43,426 | ₩43,586 | +0.37% | 139.9만 |
|---|
| 2026.07.22 | ₩44,613 | ₩46,081 | ₩43,826 | ₩43,959 | -1.47% | 242.5만 |
|---|
| 2026.07.21 | ₩45,907 | ₩46,147 | ₩45,213 | ₩45,854 | -0.12% | 228.3만 |
|---|
| 2026.07.20 | ₩46,254 | ₩46,881 | ₩46,227 | ₩46,494 | +0.52% | 132.5만 |
|---|
| 2026.07.17 | ₩46,908 | ₩46,908 | ₩46,107 | ₩46,241 | -1.42% | 151.5만 |
|---|
| 2026.07.16 | ₩45,453 | ₩46,734 | ₩45,080 | ₩46,427 | +2.14% | 119.4만 |
|---|
| 2026.07.15 | ₩43,959 | ₩45,467 | ₩43,893 | ₩45,173 | +2.76% | 160.5만 |
|---|
| 2026.07.14 | ₩44,440 | ₩44,786 | ₩43,879 | ₩43,919 | -1.17% | 100.4만 |
|---|
| 2026.07.13 | ₩44,213 | ₩45,080 | ₩43,799 | ₩44,533 | +0.72% | 132.3만 |
|---|
| 2026.07.10 | ₩43,959 | ₩44,733 | ₩43,826 | ₩43,933 | -0.06% | 146만 |
|---|
| 2026.07.09 | ₩43,893 | ₩44,119 | ₩43,359 | ₩43,826 | -0.15% | 114.6만 |
|---|
| 2026.07.08 | ₩43,332 | ₩44,306 | ₩43,332 | ₩43,719 | +0.89% | 153.6만 |
|---|
| 2026.07.07 | ₩42,332 | ₩43,612 | ₩42,078 | ₩43,332 | +2.36% | 151만 |
|---|
| 2026.07.06 | ₩42,398 | ₩43,479 | ₩41,945 | ₩41,958 | -1.04% | 190.7만 |
|---|
| 2026.07.02 | ₩43,492 | ₩44,159 | ₩41,865 | ₩42,185 | -3.01% | 179.6만 |
|---|
| 2026.07.01 | ₩42,932 | ₩43,346 | ₩42,839 | ₩42,852 | -0.19% | 55.2만 |
|---|
| 2026.06.30 | ₩45,253 | ₩45,680 | ₩43,319 | ₩43,359 | -4.19% | 144.8만 |
|---|
| 2026.06.29 | ₩46,801 | ₩46,841 | ₩45,133 | ₩45,427 | -2.94% | 122만 |
|---|
| 2026.06.26 | ₩46,694 | ₩46,774 | ₩46,267 | ₩46,481 | -0.46% | 150.4만 |
|---|
| 2026.06.25 | ₩47,361 | ₩47,561 | ₩46,107 | ₩46,427 | -1.97% | 101.3만 |
|---|
| 2026.06.24 | ₩48,922 | ₩48,922 | ₩47,201 | ₩47,335 | -3.25% | 88.9만 |
|---|
| 2026.06.23 | ₩48,589 | ₩48,989 | ₩48,068 | ₩48,789 | +0.41% | 96.5만 |
|---|
| 2026.06.22 | ₩49,789 | ₩49,789 | ₩48,322 | ₩48,362 | -2.87% | 96.4만 |
|---|
| 2026.06.18 | ₩49,576 | ₩50,216 | ₩49,509 | ₩50,123 | +1.10% | 138.2만 |
|---|
| 2026.06.17 | ₩50,857 | ₩50,963 | ₩49,509 | ₩49,576 | -2.52% | 96.7만 |
|---|
| 2026.06.16 | ₩51,897 | ₩51,991 | ₩50,336 | ₩50,843 | -2.03% | 131.8만 |
|---|
| 2026.06.15 | ₩51,470 | ₩52,217 | ₩51,030 | ₩51,844 | +0.73% | 90.6만 |
|---|
| 2026.06.12 | ₩52,057 | ₩52,338 | ₩51,230 | ₩51,444 | -1.18% | 118.2만 |
|---|
| 2026.06.11 | ₩51,630 | ₩51,884 | ₩51,057 | ₩51,724 | +0.18% | 103.5만 |
|---|
| 2026.06.10 | ₩50,083 | ₩52,017 | ₩50,083 | ₩51,497 | +2.82% | 96.1만 |
|---|
| 2026.06.09 | ₩49,923 | ₩50,603 | ₩49,829 | ₩50,110 | +0.37% | 86.9만 |
|---|
| 2026.06.08 | ₩50,190 | ₩50,977 | ₩50,083 | ₩50,336 | +0.29% | 91.5만 |
|---|
| 2026.06.05 | ₩50,790 | ₩50,977 | ₩50,056 | ₩50,203 | -1.16% | 88.3만 |
|---|
| 2026.06.04 | ₩50,683 | ₩51,484 | ₩50,563 | ₩50,750 | +0.13% | 91만 |
|---|
| 2026.06.03 | ₩50,910 | ₩51,497 | ₩50,336 | ₩50,443 | -0.92% | 115만 |
|---|
| 2026.06.02 | ₩52,671 | ₩52,898 | ₩50,870 | ₩50,990 | -3.19% | 149.7만 |
|---|
| 2026.06.01 | ₩51,404 | ₩52,498 | ₩51,390 | ₩52,471 | +2.08% | 132.7만 |
|---|
| 2026.05.29 | ₩51,003 | ₩51,604 | ₩50,416 | ₩51,430 | +0.84% | 255.2만 |
|---|
| 2026.05.28 | ₩49,856 | ₩51,310 | ₩49,589 | ₩51,030 | +2.35% | 138.3만 |
|---|
| 2026.05.27 | ₩49,069 | ₩50,483 | ₩48,922 | ₩50,016 | +1.93% | 100.9만 |
|---|
| 2026.05.26 | ₩48,695 | ₩49,202 | ₩48,589 | ₩49,122 | +0.88% | 67만 |
|---|
| 2026.05.22 | ₩49,096 | ₩49,696 | ₩48,762 | ₩48,829 | -0.54% | 138.8만 |
|---|
| 2026.05.21 | ₩47,775 | ₩48,949 | ₩47,708 | ₩48,896 | +2.35% | 87.8만 |
|---|
| 2026.05.20 | ₩47,415 | ₩48,442 | ₩47,415 | ₩48,202 | +1.66% | 70.7만 |
|---|
| 2026.05.19 | ₩47,775 | ₩47,948 | ₩46,934 | ₩47,588 | -0.39% | 142.2만 |
|---|
| 2026.05.18 | ₩47,028 | ₩47,548 | ₩46,988 | ₩47,401 | +0.79% | 51.5만 |
|---|
| 2026.05.15 | ₩47,375 | ₩47,828 | ₩47,081 | ₩47,148 | -0.48% | 161만 |
|---|
| 2026.05.14 | ₩48,495 | ₩48,549 | ₩47,588 | ₩47,641 | -1.76% | 114만 |
|---|
| 2026.05.13 | ₩48,429 | ₩48,575 | ₩47,908 | ₩48,162 | -0.55% | 118.8만 |
|---|
| 2026.05.12 | ₩48,976 | ₩48,976 | ₩48,335 | ₩48,429 | -1.12% | 88만 |
|---|
| 2026.05.11 | ₩49,269 | ₩49,683 | ₩48,655 | ₩48,735 | -1.08% | 69.4만 |
|---|
| 2026.05.08 | ₩49,042 | ₩49,362 | ₩48,562 | ₩49,229 | +0.38% | 67.3만 |
|---|
| 2026.05.07 | ₩48,615 | ₩49,149 | ₩48,615 | ₩48,789 | +0.36% | 69.1만 |
|---|
| 2026.05.06 | ₩49,096 | ₩49,469 | ₩48,042 | ₩48,615 | -0.98% | 120만 |
|---|
| 2026.05.05 | ₩48,028 | ₩48,869 | ₩47,775 | ₩48,802 | +1.61% | 63.8만 |
|---|
| 2026.05.04 | ₩48,442 | ₩48,522 | ₩47,815 | ₩47,895 | -1.13% | 79.1만 |
|---|
| 2026.05.01 | ₩48,669 | ₩49,202 | ₩48,509 | ₩48,615 | -0.11% | 71.6만 |
|---|
| 2026.04.30 | ₩48,522 | ₩48,709 | ₩48,322 | ₩48,602 | +0.16% | 73.7만 |
|---|
| 2026.04.29 | ₩48,068 | ₩48,709 | ₩47,882 | ₩48,375 | +0.64% | 91.2만 |
|---|
| 2026.04.28 | ₩48,829 | ₩48,882 | ₩48,042 | ₩48,108 | -1.48% | 159.5만 |
|---|
| 2026.04.27 | ₩48,108 | ₩49,282 | ₩48,108 | ₩48,735 | +1.30% | 211.7만 |
|---|
| 2026.04.24 | ₩49,629 | ₩49,669 | ₩47,895 | ₩48,108 | -3.06% | 150.6만 |
|---|
| 2026.04.23 | ₩50,456 | ₩51,337 | ₩49,069 | ₩49,829 | -1.24% | 204.8만 |
|---|
| 2026.04.22 | ₩45,600 | ₩50,016 | ₩45,574 | ₩50,003 | +9.65% | 387.3만 |
|---|
| 2026.04.21 | ₩44,533 | ₩44,653 | ₩43,959 | ₩44,013 | -1.17% | 133.2만 |
|---|
| 2026.04.20 | ₩44,600 | ₩44,853 | ₩44,359 | ₩44,506 | -0.21% | 101.5만 |
|---|
| 2026.04.17 | ₩44,560 | ₩45,027 | ₩44,066 | ₩44,453 | -0.24% | 166.1만 |
|---|
| 2026.04.16 | ₩44,306 | ₩45,160 | ₩44,306 | ₩44,493 | +0.42% | 100.8만 |
|---|
| 2026.04.15 | ₩44,546 | ₩44,640 | ₩44,159 | ₩44,386 | -0.36% | 118만 |
|---|
| 2026.04.14 | ₩43,799 | ₩44,493 | ₩43,612 | ₩44,400 | +1.37% | 117.4만 |
|---|
| 2026.04.13 | ₩43,399 | ₩43,799 | ₩43,159 | ₩43,706 | +0.71% | 168.4만 |
|---|
| 2026.04.10 | ₩43,906 | ₩44,600 | ₩42,972 | ₩43,279 | -1.43% | 180.5만 |
|---|
| 2026.04.09 | ₩44,359 | ₩44,546 | ₩42,652 | ₩43,759 | -1.35% | 279.1만 |
|---|
| 2026.04.08 | ₩45,080 | ₩45,213 | ₩44,026 | ₩44,359 | -1.60% | 207.5만 |
|---|
| 2026.04.07 | ₩45,814 | ₩45,814 | ₩44,173 | ₩44,386 | -3.12% | 222.8만 |
|---|
| 2026.04.06 | ₩46,694 | ₩47,054 | ₩45,720 | ₩45,907 | -1.69% | 151.2만 |
|---|
| 2026.04.02 | ₩49,736 | ₩50,003 | ₩46,694 | ₩46,734 | -6.04% | 322만 |
|---|
| 2026.04.01 | ₩51,070 | ₩51,510 | ₩50,777 | ₩50,883 | -0.37% | 149.9만 |
|---|
| 2026.03.31 | ₩51,030 | ₩51,297 | ₩50,230 | ₩51,297 | +0.52% | 132.3만 |
|---|
| 2026.03.30 | ₩51,604 | ₩51,710 | ₩50,536 | ₩50,657 | -1.84% | 92.4만 |
|---|
| 2026.03.27 | ₩52,084 | ₩52,084 | ₩51,217 | ₩51,350 | -1.41% | 122.8만 |
|---|
| 2026.03.26 | ₩52,071 | ₩52,471 | ₩51,817 | ₩51,937 | -0.26% | 182.5만 |
|---|
| 2026.03.25 | ₩52,137 | ₩52,498 | ₩52,031 | ₩52,124 | -0.03% | 102.5만 |
|---|
| 2026.03.24 | ₩51,857 | ₩52,364 | ₩51,657 | ₩51,697 | -0.31% | 159.9만 |
|---|
| 2026.03.23 | ₩51,257 | ₩52,378 | ₩50,843 | ₩52,084 | +1.61% | 148.2만 |
|---|
| 2026.03.20 | ₩51,644 | ₩51,764 | ₩50,723 | ₩50,937 | -1.37% | 194.5만 |
|---|
| 2026.03.19 | ₩51,657 | ₩52,057 | ₩51,110 | ₩51,564 | -0.18% | 91.8만 |
|---|
| 2026.03.18 | ₩52,338 | ₩52,404 | ₩51,831 | ₩52,057 | -0.54% | 112만 |
|---|
| 2026.03.17 | ₩52,191 | ₩52,965 | ₩51,911 | ₩52,631 | +0.84% | 100.5만 |
|---|
| 2026.03.16 | ₩52,111 | ₩52,484 | ₩51,550 | ₩51,857 | -0.49% | 110.9만 |
|---|
| 2026.03.13 | ₩51,497 | ₩51,991 | ₩51,230 | ₩51,657 | +0.31% | 81만 |
|---|
| 2026.03.12 | ₩52,458 | ₩52,631 | ₩51,417 | ₩51,604 | -1.63% | 115.5만 |
|---|
| 2026.03.11 | ₩53,098 | ₩53,151 | ₩52,338 | ₩52,658 | -0.83% | 114.9만 |
|---|
| 2026.03.10 | ₩53,592 | ₩53,912 | ₩52,844 | ₩53,098 | -0.92% | 76.8만 |
|---|
| 2026.03.09 | ₩53,365 | ₩54,539 | ₩52,951 | ₩54,205 | +1.58% | 89.9만 |
|---|
| 2026.03.06 | ₩54,272 | ₩54,485 | ₩53,578 | ₩53,672 | -1.11% | 84.4만 |
|---|
| 2026.03.05 | ₩53,858 | ₩54,312 | ₩53,525 | ₩54,165 | +0.57% | 104.6만 |
|---|
| 2026.03.04 | ₩53,698 | ₩54,365 | ₩53,285 | ₩54,019 | +0.60% | 82.8만 |
|---|
| 2026.03.03 | ₩54,205 | ₩54,352 | ₩53,031 | ₩53,832 | -0.69% | 87만 |
|---|
| 2026.03.02 | ₩53,058 | ₩54,886 | ₩52,698 | ₩54,659 | +3.02% | 113.5만 |
|---|
| 2026.02.27 | ₩52,885 | ₩53,618 | ₩52,724 | ₩53,271 | +0.73% | 102.7만 |
|---|
| 2026.02.26 | ₩52,938 | ₩53,138 | ₩52,444 | ₩52,578 | -0.68% | 112.6만 |
|---|
| 2026.02.25 | ₩52,324 | ₩53,085 | ₩51,764 | ₩52,938 | +1.17% | 86.4만 |
|---|
| 2026.02.24 | ₩51,697 | ₩52,031 | ₩51,070 | ₩51,991 | +0.57% | 83.5만 |
|---|
| 2026.02.23 | ₩51,297 | ₩51,737 | ₩51,244 | ₩51,484 | +0.36% | 107.3만 |
|---|
| 2026.02.20 | ₩51,137 | ₩51,364 | ₩50,923 | ₩51,244 | +0.21% | 65.2만 |
|---|
| 2026.02.19 | ₩51,217 | ₩51,217 | ₩50,710 | ₩50,990 | -0.44% | 56.7만 |
|---|
| 2026.02.18 | ₩51,137 | ₩51,457 | ₩50,937 | ₩51,123 | -0.03% | 64.2만 |
|---|
| 2026.02.17 | ₩51,751 | ₩51,777 | ₩50,923 | ₩51,324 | -0.82% | 82만 |
|---|
| 2026.02.13 | ₩51,724 | ₩52,137 | ₩50,576 | ₩51,764 | +0.08% | 116.6만 |
|---|
| 2026.02.12 | ₩50,590 | ₩51,537 | ₩50,443 | ₩51,484 | +1.77% | 114.3만 |
|---|
| 2026.02.11 | ₩50,163 | ₩50,617 | ₩49,683 | ₩50,563 | +0.80% | 124.7만 |
|---|
| 2026.02.10 | ₩49,629 | ₩50,470 | ₩49,523 | ₩50,203 | +1.16% | 119.4만 |
|---|
| 2026.02.09 | ₩48,349 | ₩49,523 | ₩48,228 | ₩49,496 | +2.37% | 113.9만 |
|---|
| 2026.02.06 | ₩49,056 | ₩49,162 | ₩48,015 | ₩48,122 | -1.90% | 114.2만 |
|---|
| 2026.02.05 | ₩49,402 | ₩49,883 | ₩48,855 | ₩49,016 | -0.78% | 123.4만 |
|---|
| 2026.02.04 | ₩50,096 | ₩50,190 | ₩49,176 | ₩49,683 | -0.83% | 121.2만 |
|---|
| 2026.02.03 | ₩49,229 | ₩49,936 | ₩49,096 | ₩49,829 | +1.22% | 134만 |
|---|
| 2026.02.02 | ₩50,803 | ₩51,190 | ₩49,002 | ₩49,189 | -3.18% | 132.7만 |
|---|
| 2026.01.30 | ₩51,337 | ₩51,564 | ₩49,963 | ₩50,443 | -1.74% | 150.3만 |
|---|
| 2026.01.29 | ₩50,230 | ₩51,577 | ₩49,202 | ₩51,457 | +2.44% | 283.2만 |
|---|
| 2026.01.28 | ₩48,909 | ₩49,309 | ₩48,148 | ₩48,415 | -1.01% | 126.7만 |
|---|
| 2026.01.27 | ₩48,869 | ₩49,282 | ₩48,549 | ₩48,909 | +0.08% | 144.7만 |
|---|
| 2026.01.26 | ₩49,336 | ₩49,362 | ₩48,389 | ₩48,682 | -1.33% | 138.8만 |
|---|
| 2026.01.23 | ₩49,589 | ₩49,949 | ₩49,149 | ₩49,229 | -0.73% | 115.5만 |
|---|
| 2026.01.22 | ₩49,362 | ₩49,643 | ₩49,042 | ₩49,483 | +0.24% | 73.8만 |
|---|
| 2026.01.21 | ₩48,909 | ₩49,162 | ₩48,535 | ₩49,029 | +0.25% | 99.6만 |
|---|
| 2026.01.20 | ₩47,775 | ₩49,096 | ₩47,775 | ₩48,735 | +2.01% | 98.1만 |
|---|
| 2026.01.16 | ₩47,361 | ₩47,882 | ₩47,161 | ₩47,721 | +0.76% | 64.9만 |
|---|
| 2026.01.15 | ₩47,975 | ₩48,242 | ₩47,401 | ₩47,468 | -1.06% | 76.4만 |
|---|
| 2026.01.14 | ₩47,802 | ₩48,415 | ₩47,802 | ₩48,148 | +0.73% | 130.9만 |
|---|
| 2026.01.13 | ₩48,469 | ₩48,469 | ₩47,481 | ₩47,575 | -1.84% | 116.3만 |
|---|
| 2026.01.12 | ₩48,775 | ₩49,042 | ₩48,308 | ₩48,469 | -0.63% | 71.9만 |
|---|
| 2026.01.09 | ₩48,815 | ₩49,069 | ₩48,295 | ₩48,522 | -0.60% | 78.5만 |
|---|
| 2026.01.08 | ₩48,709 | ₩49,256 | ₩48,629 | ₩48,735 | +0.05% | 83.4만 |
|---|
| 2026.01.07 | ₩49,509 | ₩49,669 | ₩48,789 | ₩48,789 | -1.46% | 94.6만 |
|---|
| 2026.01.06 | ₩50,496 | ₩50,750 | ₩49,429 | ₩49,469 | -2.03% | 112.1만 |
|---|
| 2026.01.05 | ₩50,536 | ₩50,603 | ₩49,322 | ₩50,403 | -0.26% | 120.2만 |
|---|
| 2026.01.02 | ₩50,390 | ₩51,230 | ₩50,390 | ₩50,603 | +0.42% | 80만 |
|---|
| 2025.12.31 | ₩50,376 | ₩50,603 | ₩50,323 | ₩50,336 | -0.08% | 59만 |
|---|
| 2025.12.30 | ₩50,123 | ₩50,710 | ₩49,976 | ₩50,483 | +0.72% | 70.5만 |
|---|
| 2025.12.29 | ₩49,629 | ₩50,283 | ₩49,629 | ₩50,029 | +0.81% | 105.1만 |
|---|
| 2025.12.26 | ₩49,869 | ₩50,043 | ₩49,723 | ₩49,909 | +0.08% | 31.3만 |
|---|
| 2025.12.24 | ₩49,563 | ₩49,843 | ₩49,456 | ₩49,723 | +0.32% | 50.1만 |
|---|
| 2025.12.23 | ₩49,122 | ₩49,709 | ₩49,122 | ₩49,349 | +0.46% | 105만 |
|---|
| 2025.12.22 | ₩48,735 | ₩49,042 | ₩48,535 | ₩49,042 | +0.63% | 87만 |
|---|
| 2025.12.19 | ₩48,896 | ₩49,376 | ₩48,642 | ₩48,855 | -0.08% | 146.4만 |
|---|
| 2025.12.18 | ₩49,656 | ₩49,976 | ₩48,629 | ₩48,896 | -1.53% | 93.3만 |
|---|
| 2025.12.17 | ₩49,256 | ₩49,856 | ₩49,069 | ₩49,656 | +0.81% | 103.3만 |
|---|
| 2025.12.16 | ₩48,989 | ₩49,349 | ₩48,802 | ₩49,096 | +0.22% | 123.9만 |
|---|
| 2025.12.15 | ₩48,469 | ₩48,976 | ₩48,055 | ₩48,922 | +0.94% | 102.1만 |
|---|
| 2025.12.12 | ₩48,469 | ₩48,615 | ₩48,175 | ₩48,322 | -0.30% | 85.2만 |
|---|
| 2025.12.11 | ₩48,122 | ₩48,629 | ₩47,908 | ₩48,255 | +0.28% | 102.4만 |
|---|
| 2025.12.10 | ₩48,575 | ₩48,575 | ₩47,575 | ₩47,868 | -1.46% | 137.3만 |
|---|
| 2025.12.09 | ₩48,962 | ₩49,376 | ₩48,682 | ₩48,802 | -0.33% | 65.9만 |
|---|
| 2025.12.08 | ₩49,616 | ₩49,696 | ₩48,549 | ₩48,762 | -1.72% | 91.6만 |
|---|
| 2025.12.05 | ₩50,390 | ₩50,416 | ₩49,963 | ₩50,029 | -0.71% | 94.2만 |
|---|
| 2025.12.04 | ₩50,643 | ₩50,763 | ₩49,923 | ₩50,096 | -1.08% | 158.3만 |
|---|
| 2025.12.03 | ₩51,764 | ₩51,991 | ₩50,376 | ₩50,470 | -2.50% | 176.6만 |
|---|
| 2025.12.02 | ₩52,257 | ₩52,257 | ₩51,230 | ₩51,617 | -1.23% | 70.7만 |
|---|
| 2025.12.01 | ₩51,951 | ₩52,298 | ₩51,737 | ₩51,951 | 0.00% | 89.4만 |
|---|
| 2025.11.28 | ₩52,364 | ₩52,364 | ₩51,857 | ₩52,191 | -0.33% | 35.4만 |
|---|
| 2025.11.26 | ₩51,604 | ₩52,351 | ₩51,457 | ₩52,231 | +1.22% | 83.9만 |
|---|
| 2025.11.25 | ₩51,337 | ₩51,737 | ₩50,817 | ₩51,297 | -0.08% | 69.7만 |
|---|
| 2025.11.24 | ₩51,097 | ₩51,337 | ₩49,949 | ₩50,937 | -0.31% | 121만 |
|---|
| 2025.11.21 | ₩50,456 | ₩51,257 | ₩50,310 | ₩51,150 | +1.37% | 82.4만 |
|---|
| 2025.11.20 | ₩51,097 | ₩51,097 | ₩50,270 | ₩50,403 | -1.36% | 60.7만 |
|---|
| 2025.11.19 | ₩51,257 | ₩51,657 | ₩50,723 | ₩51,123 | -0.26% | 153.9만 |
|---|
| 2025.11.18 | ₩51,377 | ₩51,751 | ₩51,110 | ₩51,390 | +0.03% | 64.6만 |
|---|
| 2025.11.17 | ₩51,177 | ₩51,510 | ₩50,990 | ₩51,404 | +0.44% | 81.6만 |
|---|
| 2025.11.14 | ₩51,137 | ₩51,244 | ₩50,323 | ₩51,190 | +0.10% | 146.7만 |
|---|
| 2025.11.13 | ₩51,137 | ₩51,284 | ₩50,737 | ₩51,204 | +0.13% | 62.7만 |
|---|
| 2025.11.12 | ₩51,017 | ₩51,257 | ₩50,470 | ₩51,257 | +0.47% | 68.7만 |
|---|
| 2025.11.11 | ₩50,363 | ₩51,030 | ₩50,363 | ₩50,910 | +1.09% | 51.7만 |
|---|
| 2025.11.10 | ₩49,923 | ₩50,576 | ₩49,669 | ₩50,336 | +0.83% | 70.9만 |
|---|
| 2025.11.07 | ₩49,349 | ₩50,003 | ₩48,855 | ₩49,936 | +1.19% | 86.8만 |
|---|
| 2025.11.06 | ₩49,683 | ₩50,056 | ₩48,829 | ₩49,109 | -1.15% | 95.3만 |
|---|
| 2025.11.05 | ₩50,763 | ₩50,990 | ₩49,402 | ₩49,683 | -2.13% | 119.4만 |
|---|
| 2025.11.04 | ₩50,910 | ₩51,524 | ₩50,657 | ₩50,777 | -0.26% | 100.7만 |
|---|
| 2025.11.03 | ₩51,844 | ₩52,017 | ₩50,790 | ₩51,337 | -0.98% | 116.3만 |
|---|
| 2025.10.31 | ₩52,364 | ₩52,564 | ₩52,137 | ₩52,217 | -0.28% | 66.8만 |
|---|
| 2025.10.30 | ₩52,911 | ₩52,925 | ₩52,137 | ₩52,591 | -0.61% | 97.7만 |
|---|
| 2025.10.29 | ₩53,538 | ₩53,538 | ₩52,764 | ₩53,071 | -0.87% | 165.2만 |
|---|
| 2025.10.28 | ₩53,325 | ₩53,712 | ₩52,885 | ₩53,351 | +0.05% | 83.4만 |
|---|
| 2025.10.27 | ₩52,444 | ₩53,045 | ₩52,284 | ₩53,018 | +1.09% | 115.6만 |
|---|
| 2025.10.24 | ₩51,617 | ₩52,524 | ₩51,390 | ₩52,484 | +1.68% | 246만 |
|---|
| 2025.10.23 | ₩50,390 | ₩51,684 | ₩49,322 | ₩51,524 | +2.25% | 224.8만 |
|---|
| 2025.10.22 | ₩49,016 | ₩50,056 | ₩49,002 | ₩49,829 | +1.66% | 129.6만 |
|---|
| 2025.10.21 | ₩48,695 | ₩49,509 | ₩48,695 | ₩49,309 | +1.26% | 166.4만 |
|---|
| 2025.10.20 | ₩49,643 | ₩49,643 | ₩48,589 | ₩48,829 | -1.64% | 119.6만 |
|---|
| 2025.10.17 | ₩49,763 | ₩50,096 | ₩49,389 | ₩49,696 | -0.13% | 128.7만 |
|---|
| 2025.10.16 | ₩49,416 | ₩49,803 | ₩49,216 | ₩49,616 | +0.40% | 182.6만 |
|---|
| 2025.10.15 | ₩48,962 | ₩49,589 | ₩48,802 | ₩49,176 | +0.44% | 108.4만 |
|---|
| 2025.10.14 | ₩48,989 | ₩49,162 | ₩48,095 | ₩49,056 | +0.14% | 90.2만 |
|---|
| 2025.10.13 | ₩48,962 | ₩49,656 | ₩48,882 | ₩49,056 | +0.19% | 68만 |
|---|
| 2025.10.10 | ₩48,522 | ₩49,709 | ₩48,509 | ₩49,082 | +1.15% | 177.1만 |
|---|