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 | ₩40,715 | ₩40,728 | ₩39,047 | ₩39,741 | -2.39% | 384.3만 |
| 2026.10.08 | ₩40,795 | ₩41,449 | ₩40,648 | ₩41,422 | +1.54% | 152.7만 |
| 2026.10.07 | ₩40,915 | ₩41,222 | ₩40,475 | ₩40,942 | +0.07% | 155.6만 |
| 2026.10.06 | ₩40,568 | ₩40,822 | ₩40,061 | ₩40,768 | +0.49% | 169.1만 |
| 2026.10.05 | ₩42,276 | ₩42,663 | ₩40,248 | ₩40,542 | -4.10% | 186만 |
| 2026.10.02 | ₩41,075 | ₩42,156 | ₩40,822 | ₩41,142 | +0.16% | 197.3만 |
| 2026.10.01 | ₩41,329 | ₩41,369 | ₩40,235 | ₩40,995 | -0.81% | 148.7만 |
| 2026.09.30 | ₩41,315 | ₩41,636 | ₩40,982 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,102 |
| -0.52% |
| 144.5만 |
| 2026.09.29 | ₩41,556 | ₩41,836 | ₩41,195 | ₩41,195 | -0.87% | 117.7만 |
|---|
| 2026.09.28 | ₩42,383 | ₩42,543 | ₩41,662 | ₩41,943 | -1.04% | 180.1만 |
|---|
| 2026.09.25 | ₩42,970 | ₩43,210 | ₩42,396 | ₩42,583 | -0.90% | 147.6만 |
|---|
| 2026.09.24 | ₩44,532 | ₩44,625 | ₩43,024 | ₩43,050 | -3.33% | 138만 |
|---|
| 2026.09.23 | ₩44,118 | ₩44,652 | ₩43,504 | ₩44,411 | +0.67% | 168.1만 |
|---|
| 2026.09.22 | ₩46,013 | ₩46,066 | ₩44,305 | ₩44,398 | -3.51% | 163.5만 |
|---|
| 2026.09.21 | ₩46,787 | ₩46,947 | ₩45,813 | ₩45,919 | -1.85% | 103.3만 |
|---|
| 2026.09.18 | ₩46,707 | ₩46,974 | ₩45,853 | ₩46,814 | +0.23% | 213.9만 |
|---|
| 2026.09.17 | ₩48,442 | ₩48,508 | ₩46,800 | ₩46,867 | -3.25% | 101.8만 |
|---|
| 2026.09.16 | ₩47,721 | ₩48,268 | ₩47,614 | ₩47,908 | +0.39% | 100.4만 |
|---|
| 2026.09.15 | ₩48,762 | ₩48,802 | ₩47,734 | ₩47,828 | -1.92% | 146.9만 |
|---|
| 2026.09.14 | ₩49,069 | ₩50,403 | ₩48,735 | ₩48,909 | -0.33% | 100.1만 |
|---|
| 2026.09.11 | ₩48,668 | ₩48,749 | ₩47,961 | ₩48,322 | -0.71% | 83.3만 |
|---|
| 2026.09.10 | ₩48,749 | ₩49,309 | ₩47,548 | ₩48,161 | -1.20% | 76.1만 |
|---|
| 2026.09.09 | ₩49,189 | ₩49,389 | ₩48,615 | ₩48,628 | -1.14% | 91.6만 |
|---|
| 2026.09.08 | ₩49,589 | ₩49,963 | ₩48,642 | ₩49,202 | -0.78% | 103.7만 |
|---|
| 2026.09.04 | ₩50,590 | ₩50,630 | ₩49,870 | ₩50,070 | -1.03% | 96.4만 |
|---|
| 2026.09.03 | ₩49,336 | ₩50,830 | ₩49,256 | ₩50,710 | +2.79% | 112.7만 |
|---|
| 2026.09.02 | ₩48,562 | ₩49,896 | ₩48,495 | ₩48,909 | +0.71% | 94.5만 |
|---|
| 2026.09.01 | ₩49,242 | ₩49,843 | ₩48,508 | ₩48,588 | -1.33% | 111.7만 |
|---|
| 2026.08.31 | ₩48,709 | ₩49,736 | ₩48,709 | ₩49,229 | +1.07% | 101.9만 |
|---|
| 2026.08.28 | ₩48,949 | ₩49,296 | ₩48,615 | ₩48,829 | -0.25% | 83.3만 |
|---|
| 2026.08.27 | ₩48,895 | ₩49,296 | ₩48,388 | ₩48,628 | -0.55% | 93.2만 |
|---|
| 2026.08.26 | ₩48,709 | ₩49,616 | ₩48,682 | ₩49,282 | +1.18% | 137.2만 |
|---|
| 2026.08.25 | ₩48,375 | ₩48,882 | ₩48,201 | ₩48,829 | +0.94% | 98.3만 |
|---|
| 2026.08.24 | ₩48,255 | ₩48,628 | ₩47,734 | ₩48,562 | +0.64% | 72.2만 |
|---|
| 2026.08.21 | ₩48,615 | ₩48,895 | ₩48,375 | ₩48,402 | -0.44% | 76.5만 |
|---|
| 2026.08.20 | ₩48,775 | ₩48,935 | ₩47,721 | ₩48,508 | -0.55% | 76.4만 |
|---|
| 2026.08.19 | ₩48,175 | ₩48,975 | ₩47,988 | ₩48,749 | +1.19% | 69만 |
|---|
| 2026.08.18 | ₩48,575 | ₩48,628 | ₩47,801 | ₩47,921 | -1.35% | 68.7만 |
|---|
| 2026.08.17 | ₩48,455 | ₩48,975 | ₩48,161 | ₩48,161 | -0.61% | 146.8만 |
|---|
| 2026.08.14 | ₩48,642 | ₩48,949 | ₩48,455 | ₩48,628 | -0.03% | 119.2만 |
|---|
| 2026.08.13 | ₩47,961 | ₩48,588 | ₩47,868 | ₩48,575 | +1.28% | 91.5만 |
|---|
| 2026.08.12 | ₩46,960 | ₩47,854 | ₩46,707 | ₩47,828 | +1.85% | 96.8만 |
|---|
| 2026.08.11 | ₩46,106 | ₩47,347 | ₩46,106 | ₩47,120 | +2.20% | 80만 |
|---|
| 2026.08.10 | ₩45,546 | ₩46,306 | ₩45,372 | ₩46,200 | +1.44% | 126만 |
|---|
| 2026.08.07 | ₩46,146 | ₩46,680 | ₩45,853 | ₩46,000 | -0.32% | 77.2만 |
|---|
| 2026.08.06 | ₩45,599 | ₩46,240 | ₩45,252 | ₩46,093 | +1.08% | 110.1만 |
|---|
| 2026.08.05 | ₩45,172 | ₩45,412 | ₩44,465 | ₩45,279 | +0.24% | 147.8만 |
|---|
| 2026.08.04 | ₩44,985 | ₩45,506 | ₩44,852 | ₩45,172 | +0.42% | 159만 |
|---|
| 2026.08.03 | ₩45,679 | ₩45,693 | ₩45,012 | ₩45,439 | -0.53% | 72.5만 |
|---|
| 2026.07.31 | ₩45,039 | ₩45,599 | ₩44,919 | ₩45,172 | +0.30% | 161.9만 |
|---|
| 2026.07.30 | ₩46,333 | ₩46,333 | ₩45,159 | ₩45,479 | -1.84% | 201.8만 |
|---|
| 2026.07.29 | ₩46,373 | ₩47,347 | ₩46,333 | ₩46,467 | +0.20% | 169.3만 |
|---|
| 2026.07.28 | ₩44,158 | ₩46,520 | ₩44,091 | ₩46,373 | +5.02% | 235만 |
|---|
| 2026.07.27 | ₩43,798 | ₩44,265 | ₩43,557 | ₩43,784 | -0.03% | 180.9만 |
|---|
| 2026.07.24 | ₩43,651 | ₩43,971 | ₩43,050 | ₩43,678 | +0.06% | 121.5만 |
|---|
| 2026.07.23 | ₩43,437 | ₩44,665 | ₩43,437 | ₩43,597 | +0.37% | 139.9만 |
|---|
| 2026.07.22 | ₩44,625 | ₩46,093 | ₩43,838 | ₩43,971 | -1.47% | 242.5만 |
|---|
| 2026.07.21 | ₩45,919 | ₩46,160 | ₩45,226 | ₩45,866 | -0.12% | 228.3만 |
|---|
| 2026.07.20 | ₩46,266 | ₩46,894 | ₩46,240 | ₩46,507 | +0.52% | 132.5만 |
|---|
| 2026.07.17 | ₩46,920 | ₩46,920 | ₩46,120 | ₩46,253 | -1.42% | 151.5만 |
|---|
| 2026.07.16 | ₩45,466 | ₩46,747 | ₩45,092 | ₩46,440 | +2.14% | 119.4만 |
|---|
| 2026.07.15 | ₩43,971 | ₩45,479 | ₩43,904 | ₩45,185 | +2.76% | 160.5만 |
|---|
| 2026.07.14 | ₩44,452 | ₩44,798 | ₩43,891 | ₩43,931 | -1.17% | 100.4만 |
|---|
| 2026.07.13 | ₩44,225 | ₩45,092 | ₩43,811 | ₩44,545 | +0.72% | 132.3만 |
|---|
| 2026.07.10 | ₩43,971 | ₩44,745 | ₩43,838 | ₩43,944 | -0.06% | 146만 |
|---|
| 2026.07.09 | ₩43,904 | ₩44,131 | ₩43,371 | ₩43,838 | -0.15% | 114.6만 |
|---|
| 2026.07.08 | ₩43,344 | ₩44,318 | ₩43,344 | ₩43,731 | +0.89% | 153.6만 |
|---|
| 2026.07.07 | ₩42,343 | ₩43,624 | ₩42,090 | ₩43,344 | +2.36% | 151만 |
|---|
| 2026.07.06 | ₩42,410 | ₩43,491 | ₩41,956 | ₩41,969 | -1.04% | 190.7만 |
|---|
| 2026.07.02 | ₩43,504 | ₩44,171 | ₩41,876 | ₩42,196 | -3.01% | 179.6만 |
|---|
| 2026.07.01 | ₩42,944 | ₩43,357 | ₩42,850 | ₩42,863 | -0.19% | 55.2만 |
|---|
| 2026.06.30 | ₩45,266 | ₩45,693 | ₩43,331 | ₩43,371 | -4.19% | 144.8만 |
|---|
| 2026.06.29 | ₩46,814 | ₩46,854 | ₩45,145 | ₩45,439 | -2.94% | 122만 |
|---|
| 2026.06.26 | ₩46,707 | ₩46,787 | ₩46,280 | ₩46,493 | -0.46% | 150.4만 |
|---|
| 2026.06.25 | ₩47,374 | ₩47,574 | ₩46,120 | ₩46,440 | -1.97% | 101.3만 |
|---|
| 2026.06.24 | ₩48,935 | ₩48,935 | ₩47,214 | ₩47,347 | -3.25% | 88.9만 |
|---|
| 2026.06.23 | ₩48,602 | ₩49,002 | ₩48,081 | ₩48,802 | +0.41% | 96.5만 |
|---|
| 2026.06.22 | ₩49,803 | ₩49,803 | ₩48,335 | ₩48,375 | -2.87% | 96.4만 |
|---|
| 2026.06.18 | ₩49,589 | ₩50,230 | ₩49,523 | ₩50,136 | +1.10% | 138.2만 |
|---|
| 2026.06.17 | ₩50,870 | ₩50,977 | ₩49,523 | ₩49,589 | -2.52% | 96.7만 |
|---|
| 2026.06.16 | ₩51,911 | ₩52,005 | ₩50,350 | ₩50,857 | -2.03% | 131.8만 |
|---|
| 2026.06.15 | ₩51,484 | ₩52,232 | ₩51,044 | ₩51,858 | +0.73% | 90.6만 |
|---|
| 2026.06.12 | ₩52,071 | ₩52,352 | ₩51,244 | ₩51,458 | -1.18% | 118.2만 |
|---|
| 2026.06.11 | ₩51,644 | ₩51,898 | ₩51,071 | ₩51,738 | +0.18% | 103.5만 |
|---|
| 2026.06.10 | ₩50,096 | ₩52,031 | ₩50,096 | ₩51,511 | +2.82% | 96.1만 |
|---|
| 2026.06.09 | ₩49,936 | ₩50,617 | ₩49,843 | ₩50,123 | +0.37% | 86.9만 |
|---|
| 2026.06.08 | ₩50,203 | ₩50,990 | ₩50,096 | ₩50,350 | +0.29% | 91.5만 |
|---|
| 2026.06.05 | ₩50,804 | ₩50,990 | ₩50,070 | ₩50,216 | -1.16% | 88.3만 |
|---|
| 2026.06.04 | ₩50,697 | ₩51,498 | ₩50,577 | ₩50,764 | +0.13% | 91만 |
|---|
| 2026.06.03 | ₩50,924 | ₩51,511 | ₩50,350 | ₩50,457 | -0.92% | 115만 |
|---|
| 2026.06.02 | ₩52,685 | ₩52,912 | ₩50,884 | ₩51,004 | -3.19% | 149.7만 |
|---|
| 2026.06.01 | ₩51,418 | ₩52,512 | ₩51,404 | ₩52,485 | +2.08% | 132.7만 |
|---|
| 2026.05.29 | ₩51,017 | ₩51,618 | ₩50,430 | ₩51,444 | +0.84% | 255.2만 |
|---|
| 2026.05.28 | ₩49,870 | ₩51,324 | ₩49,603 | ₩51,044 | +2.35% | 138.3만 |
|---|
| 2026.05.27 | ₩49,082 | ₩50,497 | ₩48,935 | ₩50,030 | +1.93% | 100.9만 |
|---|
| 2026.05.26 | ₩48,709 | ₩49,216 | ₩48,602 | ₩49,136 | +0.88% | 67만 |
|---|
| 2026.05.22 | ₩49,109 | ₩49,709 | ₩48,775 | ₩48,842 | -0.54% | 138.8만 |
|---|
| 2026.05.21 | ₩47,788 | ₩48,962 | ₩47,721 | ₩48,909 | +2.35% | 87.8만 |
|---|
| 2026.05.20 | ₩47,427 | ₩48,455 | ₩47,427 | ₩48,215 | +1.66% | 70.7만 |
|---|
| 2026.05.19 | ₩47,788 | ₩47,961 | ₩46,947 | ₩47,601 | -0.39% | 142.2만 |
|---|
| 2026.05.18 | ₩47,040 | ₩47,561 | ₩47,000 | ₩47,414 | +0.79% | 51.5만 |
|---|
| 2026.05.15 | ₩47,387 | ₩47,841 | ₩47,094 | ₩47,161 | -0.48% | 161만 |
|---|
| 2026.05.14 | ₩48,508 | ₩48,562 | ₩47,601 | ₩47,654 | -1.76% | 114만 |
|---|
| 2026.05.13 | ₩48,442 | ₩48,588 | ₩47,921 | ₩48,175 | -0.55% | 118.8만 |
|---|
| 2026.05.12 | ₩48,989 | ₩48,989 | ₩48,348 | ₩48,442 | -1.12% | 88만 |
|---|
| 2026.05.11 | ₩49,282 | ₩49,696 | ₩48,668 | ₩48,749 | -1.08% | 69.4만 |
|---|
| 2026.05.08 | ₩49,055 | ₩49,376 | ₩48,575 | ₩49,242 | +0.38% | 67.3만 |
|---|
| 2026.05.07 | ₩48,628 | ₩49,162 | ₩48,628 | ₩48,802 | +0.36% | 69.1만 |
|---|
| 2026.05.06 | ₩49,109 | ₩49,483 | ₩48,055 | ₩48,628 | -0.98% | 120만 |
|---|
| 2026.05.05 | ₩48,041 | ₩48,882 | ₩47,788 | ₩48,815 | +1.61% | 63.8만 |
|---|
| 2026.05.04 | ₩48,455 | ₩48,535 | ₩47,828 | ₩47,908 | -1.13% | 79.1만 |
|---|
| 2026.05.01 | ₩48,682 | ₩49,216 | ₩48,522 | ₩48,628 | -0.11% | 71.6만 |
|---|
| 2026.04.30 | ₩48,535 | ₩48,722 | ₩48,335 | ₩48,615 | +0.16% | 73.7만 |
|---|
| 2026.04.29 | ₩48,081 | ₩48,722 | ₩47,894 | ₩48,388 | +0.64% | 91.2만 |
|---|
| 2026.04.28 | ₩48,842 | ₩48,895 | ₩48,055 | ₩48,121 | -1.48% | 159.5만 |
|---|
| 2026.04.27 | ₩48,121 | ₩49,296 | ₩48,121 | ₩48,749 | +1.30% | 211.7만 |
|---|
| 2026.04.24 | ₩49,643 | ₩49,683 | ₩47,908 | ₩48,121 | -3.06% | 150.6만 |
|---|
| 2026.04.23 | ₩50,470 | ₩51,351 | ₩49,082 | ₩49,843 | -1.24% | 204.8만 |
|---|
| 2026.04.22 | ₩45,613 | ₩50,030 | ₩45,586 | ₩50,016 | +9.65% | 387.3만 |
|---|
| 2026.04.21 | ₩44,545 | ₩44,665 | ₩43,971 | ₩44,024 | -1.17% | 133.2만 |
|---|
| 2026.04.20 | ₩44,612 | ₩44,865 | ₩44,371 | ₩44,518 | -0.21% | 101.5만 |
|---|
| 2026.04.17 | ₩44,572 | ₩45,039 | ₩44,078 | ₩44,465 | -0.24% | 166.1만 |
|---|
| 2026.04.16 | ₩44,318 | ₩45,172 | ₩44,318 | ₩44,505 | +0.42% | 100.8만 |
|---|
| 2026.04.15 | ₩44,558 | ₩44,652 | ₩44,171 | ₩44,398 | -0.36% | 118만 |
|---|
| 2026.04.14 | ₩43,811 | ₩44,505 | ₩43,624 | ₩44,411 | +1.37% | 117.4만 |
|---|
| 2026.04.13 | ₩43,411 | ₩43,811 | ₩43,170 | ₩43,718 | +0.71% | 168.4만 |
|---|
| 2026.04.10 | ₩43,918 | ₩44,612 | ₩42,984 | ₩43,291 | -1.43% | 180.5만 |
|---|
| 2026.04.09 | ₩44,371 | ₩44,558 | ₩42,663 | ₩43,771 | -1.35% | 279.1만 |
|---|
| 2026.04.08 | ₩45,092 | ₩45,226 | ₩44,038 | ₩44,371 | -1.60% | 207.5만 |
|---|
| 2026.04.07 | ₩45,826 | ₩45,826 | ₩44,185 | ₩44,398 | -3.12% | 222.8만 |
|---|
| 2026.04.06 | ₩46,707 | ₩47,067 | ₩45,733 | ₩45,919 | -1.69% | 151.2만 |
|---|
| 2026.04.02 | ₩49,749 | ₩50,016 | ₩46,707 | ₩46,747 | -6.04% | 322만 |
|---|
| 2026.04.01 | ₩51,084 | ₩51,524 | ₩50,790 | ₩50,897 | -0.37% | 149.9만 |
|---|
| 2026.03.31 | ₩51,044 | ₩51,311 | ₩50,243 | ₩51,311 | +0.52% | 132.3만 |
|---|
| 2026.03.30 | ₩51,618 | ₩51,724 | ₩50,550 | ₩50,670 | -1.84% | 92.4만 |
|---|
| 2026.03.27 | ₩52,098 | ₩52,098 | ₩51,231 | ₩51,364 | -1.41% | 122.8만 |
|---|
| 2026.03.26 | ₩52,085 | ₩52,485 | ₩51,831 | ₩51,951 | -0.26% | 182.5만 |
|---|
| 2026.03.25 | ₩52,151 | ₩52,512 | ₩52,045 | ₩52,138 | -0.03% | 102.5만 |
|---|
| 2026.03.24 | ₩51,871 | ₩52,378 | ₩51,671 | ₩51,711 | -0.31% | 159.9만 |
|---|
| 2026.03.23 | ₩51,271 | ₩52,392 | ₩50,857 | ₩52,098 | +1.61% | 148.2만 |
|---|
| 2026.03.20 | ₩51,658 | ₩51,778 | ₩50,737 | ₩50,950 | -1.37% | 194.5만 |
|---|
| 2026.03.19 | ₩51,671 | ₩52,071 | ₩51,124 | ₩51,578 | -0.18% | 91.8만 |
|---|
| 2026.03.18 | ₩52,352 | ₩52,418 | ₩51,845 | ₩52,071 | -0.54% | 112만 |
|---|
| 2026.03.17 | ₩52,205 | ₩52,979 | ₩51,925 | ₩52,645 | +0.84% | 100.5만 |
|---|
| 2026.03.16 | ₩52,125 | ₩52,498 | ₩51,564 | ₩51,871 | -0.49% | 110.9만 |
|---|
| 2026.03.13 | ₩51,511 | ₩52,005 | ₩51,244 | ₩51,671 | +0.31% | 81만 |
|---|
| 2026.03.12 | ₩52,472 | ₩52,645 | ₩51,431 | ₩51,618 | -1.63% | 115.5만 |
|---|
| 2026.03.11 | ₩53,112 | ₩53,166 | ₩52,352 | ₩52,672 | -0.83% | 114.9만 |
|---|
| 2026.03.10 | ₩53,606 | ₩53,926 | ₩52,859 | ₩53,112 | -0.92% | 76.8만 |
|---|
| 2026.03.09 | ₩53,379 | ₩54,554 | ₩52,966 | ₩54,220 | +1.58% | 89.9만 |
|---|
| 2026.03.06 | ₩54,287 | ₩54,500 | ₩53,593 | ₩53,686 | -1.11% | 84.4만 |
|---|
| 2026.03.05 | ₩53,873 | ₩54,327 | ₩53,539 | ₩54,180 | +0.57% | 104.6만 |
|---|
| 2026.03.04 | ₩53,713 | ₩54,380 | ₩53,299 | ₩54,033 | +0.60% | 82.8만 |
|---|
| 2026.03.03 | ₩54,220 | ₩54,367 | ₩53,046 | ₩53,846 | -0.69% | 87만 |
|---|
| 2026.03.02 | ₩53,072 | ₩54,901 | ₩52,712 | ₩54,674 | +3.02% | 113.5만 |
|---|
| 2026.02.27 | ₩52,899 | ₩53,633 | ₩52,739 | ₩53,286 | +0.73% | 102.7만 |
|---|
| 2026.02.26 | ₩52,952 | ₩53,152 | ₩52,458 | ₩52,592 | -0.68% | 112.6만 |
|---|
| 2026.02.25 | ₩52,338 | ₩53,099 | ₩51,778 | ₩52,952 | +1.17% | 86.4만 |
|---|
| 2026.02.24 | ₩51,711 | ₩52,045 | ₩51,084 | ₩52,005 | +0.57% | 83.5만 |
|---|
| 2026.02.23 | ₩51,311 | ₩51,751 | ₩51,257 | ₩51,498 | +0.36% | 107.3만 |
|---|
| 2026.02.20 | ₩51,151 | ₩51,377 | ₩50,937 | ₩51,257 | +0.21% | 65.2만 |
|---|
| 2026.02.19 | ₩51,231 | ₩51,231 | ₩50,724 | ₩51,004 | -0.44% | 56.7만 |
|---|
| 2026.02.18 | ₩51,151 | ₩51,471 | ₩50,950 | ₩51,137 | -0.03% | 64.2만 |
|---|
| 2026.02.17 | ₩51,764 | ₩51,791 | ₩50,937 | ₩51,337 | -0.82% | 82만 |
|---|
| 2026.02.13 | ₩51,738 | ₩52,151 | ₩50,590 | ₩51,778 | +0.08% | 116.6만 |
|---|
| 2026.02.12 | ₩50,603 | ₩51,551 | ₩50,457 | ₩51,498 | +1.77% | 114.3만 |
|---|
| 2026.02.11 | ₩50,176 | ₩50,630 | ₩49,696 | ₩50,577 | +0.80% | 124.7만 |
|---|
| 2026.02.10 | ₩49,643 | ₩50,483 | ₩49,536 | ₩50,216 | +1.16% | 119.4만 |
|---|
| 2026.02.09 | ₩48,362 | ₩49,536 | ₩48,241 | ₩49,509 | +2.37% | 113.9만 |
|---|
| 2026.02.06 | ₩49,069 | ₩49,176 | ₩48,028 | ₩48,135 | -1.90% | 114.2만 |
|---|
| 2026.02.05 | ₩49,416 | ₩49,896 | ₩48,869 | ₩49,029 | -0.78% | 123.4만 |
|---|
| 2026.02.04 | ₩50,110 | ₩50,203 | ₩49,189 | ₩49,696 | -0.83% | 121.2만 |
|---|
| 2026.02.03 | ₩49,242 | ₩49,950 | ₩49,109 | ₩49,843 | +1.22% | 134만 |
|---|
| 2026.02.02 | ₩50,817 | ₩51,204 | ₩49,015 | ₩49,202 | -3.18% | 132.7만 |
|---|
| 2026.01.30 | ₩51,351 | ₩51,578 | ₩49,976 | ₩50,457 | -1.74% | 150.3만 |
|---|
| 2026.01.29 | ₩50,243 | ₩51,591 | ₩49,216 | ₩51,471 | +2.44% | 283.2만 |
|---|
| 2026.01.28 | ₩48,922 | ₩49,322 | ₩48,161 | ₩48,428 | -1.01% | 126.7만 |
|---|
| 2026.01.27 | ₩48,882 | ₩49,296 | ₩48,562 | ₩48,922 | +0.08% | 144.7만 |
|---|
| 2026.01.26 | ₩49,349 | ₩49,376 | ₩48,402 | ₩48,695 | -1.33% | 138.8만 |
|---|
| 2026.01.23 | ₩49,603 | ₩49,963 | ₩49,162 | ₩49,242 | -0.73% | 115.5만 |
|---|
| 2026.01.22 | ₩49,376 | ₩49,656 | ₩49,055 | ₩49,496 | +0.24% | 73.8만 |
|---|
| 2026.01.21 | ₩48,922 | ₩49,176 | ₩48,548 | ₩49,042 | +0.25% | 99.6만 |
|---|
| 2026.01.20 | ₩47,788 | ₩49,109 | ₩47,788 | ₩48,749 | +2.01% | 98.1만 |
|---|
| 2026.01.16 | ₩47,374 | ₩47,894 | ₩47,174 | ₩47,734 | +0.76% | 64.9만 |
|---|
| 2026.01.15 | ₩47,988 | ₩48,255 | ₩47,414 | ₩47,481 | -1.06% | 76.4만 |
|---|
| 2026.01.14 | ₩47,814 | ₩48,428 | ₩47,814 | ₩48,161 | +0.73% | 130.9만 |
|---|
| 2026.01.13 | ₩48,482 | ₩48,482 | ₩47,494 | ₩47,588 | -1.84% | 116.3만 |
|---|
| 2026.01.12 | ₩48,789 | ₩49,055 | ₩48,322 | ₩48,482 | -0.63% | 71.9만 |
|---|
| 2026.01.09 | ₩48,829 | ₩49,082 | ₩48,308 | ₩48,535 | -0.60% | 78.5만 |
|---|
| 2026.01.08 | ₩48,722 | ₩49,269 | ₩48,642 | ₩48,749 | +0.05% | 83.4만 |
|---|
| 2026.01.07 | ₩49,523 | ₩49,683 | ₩48,802 | ₩48,802 | -1.46% | 94.6만 |
|---|
| 2026.01.06 | ₩50,510 | ₩50,764 | ₩49,442 | ₩49,483 | -2.03% | 112.1만 |
|---|
| 2026.01.05 | ₩50,550 | ₩50,617 | ₩49,336 | ₩50,417 | -0.26% | 120.2만 |
|---|
| 2026.01.02 | ₩50,403 | ₩51,244 | ₩50,403 | ₩50,617 | +0.42% | 80만 |
|---|
| 2025.12.31 | ₩50,390 | ₩50,617 | ₩50,337 | ₩50,350 | -0.08% | 59만 |
|---|
| 2025.12.30 | ₩50,136 | ₩50,724 | ₩49,990 | ₩50,497 | +0.72% | 70.5만 |
|---|
| 2025.12.29 | ₩49,643 | ₩50,297 | ₩49,643 | ₩50,043 | +0.81% | 105.1만 |
|---|
| 2025.12.26 | ₩49,883 | ₩50,056 | ₩49,736 | ₩49,923 | +0.08% | 31.3만 |
|---|
| 2025.12.24 | ₩49,576 | ₩49,856 | ₩49,469 | ₩49,736 | +0.32% | 50.1만 |
|---|
| 2025.12.23 | ₩49,136 | ₩49,723 | ₩49,136 | ₩49,362 | +0.46% | 105만 |
|---|
| 2025.12.22 | ₩48,749 | ₩49,055 | ₩48,548 | ₩49,055 | +0.63% | 87만 |
|---|
| 2025.12.19 | ₩48,909 | ₩49,389 | ₩48,655 | ₩48,869 | -0.08% | 146.4만 |
|---|
| 2025.12.18 | ₩49,669 | ₩49,990 | ₩48,642 | ₩48,909 | -1.53% | 93.3만 |
|---|
| 2025.12.17 | ₩49,269 | ₩49,870 | ₩49,082 | ₩49,669 | +0.81% | 103.3만 |
|---|
| 2025.12.16 | ₩49,002 | ₩49,362 | ₩48,815 | ₩49,109 | +0.22% | 123.9만 |
|---|
| 2025.12.15 | ₩48,482 | ₩48,989 | ₩48,068 | ₩48,935 | +0.94% | 102.1만 |
|---|
| 2025.12.12 | ₩48,482 | ₩48,628 | ₩48,188 | ₩48,335 | -0.30% | 85.2만 |
|---|
| 2025.12.11 | ₩48,135 | ₩48,642 | ₩47,921 | ₩48,268 | +0.28% | 102.4만 |
|---|
| 2025.12.10 | ₩48,588 | ₩48,588 | ₩47,588 | ₩47,881 | -1.46% | 137.3만 |
|---|
| 2025.12.09 | ₩48,975 | ₩49,389 | ₩48,695 | ₩48,815 | -0.33% | 65.9만 |
|---|
| 2025.12.08 | ₩49,629 | ₩49,709 | ₩48,562 | ₩48,775 | -1.72% | 91.6만 |
|---|
| 2025.12.05 | ₩50,403 | ₩50,430 | ₩49,976 | ₩50,043 | -0.71% | 94.2만 |
|---|
| 2025.12.04 | ₩50,657 | ₩50,777 | ₩49,936 | ₩50,110 | -1.08% | 158.3만 |
|---|
| 2025.12.03 | ₩51,778 | ₩52,005 | ₩50,390 | ₩50,483 | -2.50% | 176.6만 |
|---|
| 2025.12.02 | ₩52,272 | ₩52,272 | ₩51,244 | ₩51,631 | -1.23% | 70.7만 |
|---|
| 2025.12.01 | ₩51,965 | ₩52,312 | ₩51,751 | ₩51,965 | 0.00% | 89.4만 |
|---|
| 2025.11.28 | ₩52,378 | ₩52,378 | ₩51,871 | ₩52,205 | -0.33% | 35.4만 |
|---|
| 2025.11.26 | ₩51,618 | ₩52,365 | ₩51,471 | ₩52,245 | +1.22% | 83.9만 |
|---|
| 2025.11.25 | ₩51,351 | ₩51,751 | ₩50,830 | ₩51,311 | -0.08% | 69.7만 |
|---|
| 2025.11.24 | ₩51,111 | ₩51,351 | ₩49,963 | ₩50,950 | -0.31% | 121만 |
|---|
| 2025.11.21 | ₩50,470 | ₩51,271 | ₩50,323 | ₩51,164 | +1.37% | 82.4만 |
|---|
| 2025.11.20 | ₩51,111 | ₩51,111 | ₩50,283 | ₩50,417 | -1.36% | 60.7만 |
|---|
| 2025.11.19 | ₩51,271 | ₩51,671 | ₩50,737 | ₩51,137 | -0.26% | 153.9만 |
|---|
| 2025.11.18 | ₩51,391 | ₩51,764 | ₩51,124 | ₩51,404 | +0.03% | 64.6만 |
|---|
| 2025.11.17 | ₩51,191 | ₩51,524 | ₩51,004 | ₩51,418 | +0.44% | 81.6만 |
|---|
| 2025.11.14 | ₩51,151 | ₩51,257 | ₩50,337 | ₩51,204 | +0.10% | 146.7만 |
|---|
| 2025.11.13 | ₩51,151 | ₩51,297 | ₩50,750 | ₩51,217 | +0.13% | 62.7만 |
|---|
| 2025.11.12 | ₩51,031 | ₩51,271 | ₩50,483 | ₩51,271 | +0.47% | 68.7만 |
|---|
| 2025.11.11 | ₩50,377 | ₩51,044 | ₩50,377 | ₩50,924 | +1.09% | 51.7만 |
|---|
| 2025.11.10 | ₩49,936 | ₩50,590 | ₩49,683 | ₩50,350 | +0.83% | 70.9만 |
|---|
| 2025.11.07 | ₩49,362 | ₩50,016 | ₩48,869 | ₩49,950 | +1.19% | 86.8만 |
|---|
| 2025.11.06 | ₩49,696 | ₩50,070 | ₩48,842 | ₩49,122 | -1.15% | 95.3만 |
|---|
| 2025.11.05 | ₩50,777 | ₩51,004 | ₩49,416 | ₩49,696 | -2.13% | 119.4만 |
|---|
| 2025.11.04 | ₩50,924 | ₩51,538 | ₩50,670 | ₩50,790 | -0.26% | 100.7만 |
|---|
| 2025.11.03 | ₩51,858 | ₩52,031 | ₩50,804 | ₩51,351 | -0.98% | 116.3만 |
|---|
| 2025.10.31 | ₩52,378 | ₩52,579 | ₩52,151 | ₩52,232 | -0.28% | 66.8만 |
|---|
| 2025.10.30 | ₩52,925 | ₩52,939 | ₩52,151 | ₩52,605 | -0.61% | 97.7만 |
|---|
| 2025.10.29 | ₩53,553 | ₩53,553 | ₩52,779 | ₩53,086 | -0.87% | 165.2만 |
|---|
| 2025.10.28 | ₩53,339 | ₩53,726 | ₩52,899 | ₩53,366 | +0.05% | 83.4만 |
|---|
| 2025.10.27 | ₩52,458 | ₩53,059 | ₩52,298 | ₩53,032 | +1.09% | 115.6만 |
|---|
| 2025.10.24 | ₩51,631 | ₩52,538 | ₩51,404 | ₩52,498 | +1.68% | 246만 |
|---|
| 2025.10.23 | ₩50,403 | ₩51,698 | ₩49,336 | ₩51,538 | +2.25% | 224.8만 |
|---|
| 2025.10.22 | ₩49,029 | ₩50,070 | ₩49,015 | ₩49,843 | +1.66% | 129.6만 |
|---|
| 2025.10.21 | ₩48,709 | ₩49,523 | ₩48,709 | ₩49,322 | +1.26% | 166.4만 |
|---|
| 2025.10.20 | ₩49,656 | ₩49,656 | ₩48,602 | ₩48,842 | -1.64% | 119.6만 |
|---|
| 2025.10.17 | ₩49,776 | ₩50,110 | ₩49,402 | ₩49,709 | -0.13% | 128.7만 |
|---|
| 2025.10.16 | ₩49,429 | ₩49,816 | ₩49,229 | ₩49,629 | +0.40% | 182.6만 |
|---|
| 2025.10.15 | ₩48,975 | ₩49,603 | ₩48,815 | ₩49,189 | +0.44% | 108.4만 |
|---|
| 2025.10.14 | ₩49,002 | ₩49,176 | ₩48,108 | ₩49,069 | +0.14% | 90.2만 |
|---|
| 2025.10.13 | ₩48,975 | ₩49,669 | ₩48,895 | ₩49,069 | +0.19% | 68만 |
|---|
| 2025.10.10 | ₩48,535 | ₩49,723 | ₩48,522 | ₩49,096 | +1.15% | 177.1만 |
|---|