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 | ₩40,776 | ₩40,789 | ₩39,105 | ₩39,800 | -2.39% | 384.3만 |
| 2026.10.08 | ₩40,856 | ₩41,511 | ₩40,709 | ₩41,484 | +1.54% | 152.7만 |
| 2026.10.07 | ₩40,976 | ₩41,284 | ₩40,535 | ₩41,003 | +0.07% | 155.6만 |
| 2026.10.06 | ₩40,629 | ₩40,883 | ₩40,121 | ₩40,829 | +0.49% | 169.1만 |
| 2026.10.05 | ₩42,340 | ₩42,727 | ₩40,308 | ₩40,602 | -4.10% | 186만 |
| 2026.10.02 | ₩41,137 | ₩42,219 | ₩40,883 | ₩41,204 | +0.16% | 197.3만 |
| 2026.10.01 | ₩41,391 | ₩41,431 | ₩40,295 | ₩41,057 | -0.81% | 148.7만 |
| 2026.09.30 | ₩41,377 | ₩41,698 | ₩41,043 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,164 |
| -0.52% |
| 144.5만 |
| 2026.09.29 | ₩41,618 | ₩41,899 | ₩41,257 | ₩41,257 | -0.87% | 117.7만 |
|---|
| 2026.09.28 | ₩42,447 | ₩42,607 | ₩41,725 | ₩42,006 | -1.04% | 180.1만 |
|---|
| 2026.09.25 | ₩43,035 | ₩43,275 | ₩42,460 | ₩42,647 | -0.90% | 147.6만 |
|---|
| 2026.09.24 | ₩44,598 | ₩44,692 | ₩43,088 | ₩43,115 | -3.33% | 138만 |
|---|
| 2026.09.23 | ₩44,184 | ₩44,719 | ₩43,569 | ₩44,478 | +0.67% | 168.1만 |
|---|
| 2026.09.22 | ₩46,082 | ₩46,135 | ₩44,371 | ₩44,465 | -3.51% | 163.5만 |
|---|
| 2026.09.21 | ₩46,857 | ₩47,017 | ₩45,881 | ₩45,988 | -1.85% | 103.3만 |
|---|
| 2026.09.18 | ₩46,777 | ₩47,044 | ₩45,921 | ₩46,884 | +0.23% | 213.9만 |
|---|
| 2026.09.17 | ₩48,514 | ₩48,581 | ₩46,870 | ₩46,937 | -3.25% | 101.8만 |
|---|
| 2026.09.16 | ₩47,793 | ₩48,340 | ₩47,686 | ₩47,980 | +0.39% | 100.4만 |
|---|
| 2026.09.15 | ₩48,835 | ₩48,875 | ₩47,806 | ₩47,899 | -1.92% | 146.9만 |
|---|
| 2026.09.14 | ₩49,142 | ₩50,479 | ₩48,808 | ₩48,982 | -0.33% | 100.1만 |
|---|
| 2026.09.11 | ₩48,741 | ₩48,822 | ₩48,033 | ₩48,394 | -0.71% | 83.3만 |
|---|
| 2026.09.10 | ₩48,822 | ₩49,383 | ₩47,619 | ₩48,234 | -1.20% | 76.1만 |
|---|
| 2026.09.09 | ₩49,263 | ₩49,463 | ₩48,688 | ₩48,701 | -1.14% | 91.6만 |
|---|
| 2026.09.08 | ₩49,664 | ₩50,038 | ₩48,715 | ₩49,276 | -0.78% | 103.7만 |
|---|
| 2026.09.04 | ₩50,666 | ₩50,706 | ₩49,944 | ₩50,145 | -1.03% | 96.4만 |
|---|
| 2026.09.03 | ₩49,410 | ₩50,907 | ₩49,329 | ₩50,786 | +2.79% | 112.7만 |
|---|
| 2026.09.02 | ₩48,635 | ₩49,971 | ₩48,568 | ₩48,982 | +0.71% | 94.5만 |
|---|
| 2026.09.01 | ₩49,316 | ₩49,918 | ₩48,581 | ₩48,661 | -1.33% | 111.7만 |
|---|
| 2026.08.31 | ₩48,782 | ₩49,811 | ₩48,782 | ₩49,303 | +1.07% | 101.9만 |
|---|
| 2026.08.28 | ₩49,022 | ₩49,370 | ₩48,688 | ₩48,902 | -0.25% | 83.3만 |
|---|
| 2026.08.27 | ₩48,969 | ₩49,370 | ₩48,461 | ₩48,701 | -0.55% | 93.2만 |
|---|
| 2026.08.26 | ₩48,782 | ₩49,690 | ₩48,755 | ₩49,356 | +1.18% | 137.2만 |
|---|
| 2026.08.25 | ₩48,447 | ₩48,955 | ₩48,274 | ₩48,902 | +0.94% | 98.3만 |
|---|
| 2026.08.24 | ₩48,327 | ₩48,701 | ₩47,806 | ₩48,635 | +0.64% | 72.2만 |
|---|
| 2026.08.21 | ₩48,688 | ₩48,969 | ₩48,447 | ₩48,474 | -0.44% | 76.5만 |
|---|
| 2026.08.20 | ₩48,848 | ₩49,009 | ₩47,793 | ₩48,581 | -0.55% | 76.4만 |
|---|
| 2026.08.19 | ₩48,247 | ₩49,049 | ₩48,060 | ₩48,822 | +1.19% | 69만 |
|---|
| 2026.08.18 | ₩48,648 | ₩48,701 | ₩47,873 | ₩47,993 | -1.35% | 68.7만 |
|---|
| 2026.08.17 | ₩48,528 | ₩49,049 | ₩48,234 | ₩48,234 | -0.61% | 146.8만 |
|---|
| 2026.08.14 | ₩48,715 | ₩49,022 | ₩48,528 | ₩48,701 | -0.03% | 119.2만 |
|---|
| 2026.08.13 | ₩48,033 | ₩48,661 | ₩47,940 | ₩48,648 | +1.28% | 91.5만 |
|---|
| 2026.08.12 | ₩47,031 | ₩47,926 | ₩46,777 | ₩47,899 | +1.85% | 96.8만 |
|---|
| 2026.08.11 | ₩46,175 | ₩47,418 | ₩46,175 | ₩47,191 | +2.20% | 80만 |
|---|
| 2026.08.10 | ₩45,614 | ₩46,376 | ₩45,440 | ₩46,269 | +1.44% | 126만 |
|---|
| 2026.08.07 | ₩46,215 | ₩46,750 | ₩45,921 | ₩46,068 | -0.32% | 77.2만 |
|---|
| 2026.08.06 | ₩45,668 | ₩46,309 | ₩45,320 | ₩46,162 | +1.08% | 110.1만 |
|---|
| 2026.08.05 | ₩45,240 | ₩45,480 | ₩44,532 | ₩45,347 | +0.24% | 147.8만 |
|---|
| 2026.08.04 | ₩45,053 | ₩45,574 | ₩44,919 | ₩45,240 | +0.42% | 159만 |
|---|
| 2026.08.03 | ₩45,748 | ₩45,761 | ₩45,079 | ₩45,507 | -0.53% | 72.5만 |
|---|
| 2026.07.31 | ₩45,106 | ₩45,668 | ₩44,986 | ₩45,240 | +0.30% | 161.9만 |
|---|
| 2026.07.30 | ₩46,403 | ₩46,403 | ₩45,226 | ₩45,547 | -1.84% | 201.8만 |
|---|
| 2026.07.29 | ₩46,443 | ₩47,418 | ₩46,403 | ₩46,536 | +0.20% | 169.3만 |
|---|
| 2026.07.28 | ₩44,224 | ₩46,590 | ₩44,157 | ₩46,443 | +5.02% | 235만 |
|---|
| 2026.07.27 | ₩43,863 | ₩44,331 | ₩43,623 | ₩43,850 | -0.03% | 180.9만 |
|---|
| 2026.07.24 | ₩43,716 | ₩44,037 | ₩43,115 | ₩43,743 | +0.06% | 121.5만 |
|---|
| 2026.07.23 | ₩43,502 | ₩44,732 | ₩43,502 | ₩43,663 | +0.37% | 139.9만 |
|---|
| 2026.07.22 | ₩44,692 | ₩46,162 | ₩43,903 | ₩44,037 | -1.47% | 242.5만 |
|---|
| 2026.07.21 | ₩45,988 | ₩46,229 | ₩45,293 | ₩45,935 | -0.12% | 228.3만 |
|---|
| 2026.07.20 | ₩46,336 | ₩46,964 | ₩46,309 | ₩46,576 | +0.52% | 132.5만 |
|---|
| 2026.07.17 | ₩46,991 | ₩46,991 | ₩46,189 | ₩46,322 | -1.42% | 151.5만 |
|---|
| 2026.07.16 | ₩45,534 | ₩46,817 | ₩45,160 | ₩46,510 | +2.14% | 119.4만 |
|---|
| 2026.07.15 | ₩44,037 | ₩45,547 | ₩43,970 | ₩45,253 | +2.76% | 160.5만 |
|---|
| 2026.07.14 | ₩44,518 | ₩44,866 | ₩43,957 | ₩43,997 | -1.17% | 100.4만 |
|---|
| 2026.07.13 | ₩44,291 | ₩45,160 | ₩43,877 | ₩44,612 | +0.72% | 132.3만 |
|---|
| 2026.07.10 | ₩44,037 | ₩44,812 | ₩43,903 | ₩44,010 | -0.06% | 146만 |
|---|
| 2026.07.09 | ₩43,970 | ₩44,197 | ₩43,436 | ₩43,903 | -0.15% | 114.6만 |
|---|
| 2026.07.08 | ₩43,409 | ₩44,384 | ₩43,409 | ₩43,796 | +0.89% | 153.6만 |
|---|
| 2026.07.07 | ₩42,407 | ₩43,690 | ₩42,153 | ₩43,409 | +2.36% | 151만 |
|---|
| 2026.07.06 | ₩42,473 | ₩43,556 | ₩42,019 | ₩42,032 | -1.04% | 190.7만 |
|---|
| 2026.07.02 | ₩43,569 | ₩44,237 | ₩41,939 | ₩42,259 | -3.01% | 179.6만 |
|---|
| 2026.07.01 | ₩43,008 | ₩43,422 | ₩42,914 | ₩42,928 | -0.19% | 55.2만 |
|---|
| 2026.06.30 | ₩45,333 | ₩45,761 | ₩43,396 | ₩43,436 | -4.19% | 144.8만 |
|---|
| 2026.06.29 | ₩46,884 | ₩46,924 | ₩45,213 | ₩45,507 | -2.94% | 122만 |
|---|
| 2026.06.26 | ₩46,777 | ₩46,857 | ₩46,349 | ₩46,563 | -0.46% | 150.4만 |
|---|
| 2026.06.25 | ₩47,445 | ₩47,646 | ₩46,189 | ₩46,510 | -1.97% | 101.3만 |
|---|
| 2026.06.24 | ₩49,009 | ₩49,009 | ₩47,285 | ₩47,418 | -3.25% | 88.9만 |
|---|
| 2026.06.23 | ₩48,675 | ₩49,076 | ₩48,153 | ₩48,875 | +0.41% | 96.5만 |
|---|
| 2026.06.22 | ₩49,877 | ₩49,877 | ₩48,407 | ₩48,447 | -2.87% | 96.4만 |
|---|
| 2026.06.18 | ₩49,664 | ₩50,305 | ₩49,597 | ₩50,212 | +1.10% | 138.2만 |
|---|
| 2026.06.17 | ₩50,947 | ₩51,054 | ₩49,597 | ₩49,664 | -2.52% | 96.7만 |
|---|
| 2026.06.16 | ₩51,989 | ₩52,083 | ₩50,425 | ₩50,933 | -2.03% | 131.8만 |
|---|
| 2026.06.15 | ₩51,561 | ₩52,310 | ₩51,120 | ₩51,936 | +0.73% | 90.6만 |
|---|
| 2026.06.12 | ₩52,149 | ₩52,430 | ₩51,321 | ₩51,535 | -1.18% | 118.2만 |
|---|
| 2026.06.11 | ₩51,722 | ₩51,976 | ₩51,147 | ₩51,815 | +0.18% | 103.5만 |
|---|
| 2026.06.10 | ₩50,171 | ₩52,109 | ₩50,171 | ₩51,588 | +2.82% | 96.1만 |
|---|
| 2026.06.09 | ₩50,011 | ₩50,693 | ₩49,918 | ₩50,198 | +0.37% | 86.9만 |
|---|
| 2026.06.08 | ₩50,278 | ₩51,067 | ₩50,171 | ₩50,425 | +0.29% | 91.5만 |
|---|
| 2026.06.05 | ₩50,880 | ₩51,067 | ₩50,145 | ₩50,292 | -1.16% | 88.3만 |
|---|
| 2026.06.04 | ₩50,773 | ₩51,575 | ₩50,653 | ₩50,840 | +0.13% | 91만 |
|---|
| 2026.06.03 | ₩51,000 | ₩51,588 | ₩50,425 | ₩50,532 | -0.92% | 115만 |
|---|
| 2026.06.02 | ₩52,764 | ₩52,991 | ₩50,960 | ₩51,080 | -3.19% | 149.7만 |
|---|
| 2026.06.01 | ₩51,495 | ₩52,590 | ₩51,481 | ₩52,564 | +2.08% | 132.7만 |
|---|
| 2026.05.29 | ₩51,094 | ₩51,695 | ₩50,506 | ₩51,521 | +0.84% | 255.2만 |
|---|
| 2026.05.28 | ₩49,944 | ₩51,401 | ₩49,677 | ₩51,120 | +2.35% | 138.3만 |
|---|
| 2026.05.27 | ₩49,156 | ₩50,572 | ₩49,009 | ₩50,105 | +1.93% | 100.9만 |
|---|
| 2026.05.26 | ₩48,782 | ₩49,289 | ₩48,675 | ₩49,209 | +0.88% | 67만 |
|---|
| 2026.05.22 | ₩49,182 | ₩49,784 | ₩48,848 | ₩48,915 | -0.54% | 138.8만 |
|---|
| 2026.05.21 | ₩47,859 | ₩49,035 | ₩47,793 | ₩48,982 | +2.35% | 87.8만 |
|---|
| 2026.05.20 | ₩47,499 | ₩48,528 | ₩47,499 | ₩48,287 | +1.66% | 70.7만 |
|---|
| 2026.05.19 | ₩47,859 | ₩48,033 | ₩47,017 | ₩47,672 | -0.39% | 142.2만 |
|---|
| 2026.05.18 | ₩47,111 | ₩47,632 | ₩47,071 | ₩47,485 | +0.79% | 51.5만 |
|---|
| 2026.05.15 | ₩47,458 | ₩47,913 | ₩47,164 | ₩47,231 | -0.48% | 161만 |
|---|
| 2026.05.14 | ₩48,581 | ₩48,635 | ₩47,672 | ₩47,726 | -1.76% | 114만 |
|---|
| 2026.05.13 | ₩48,514 | ₩48,661 | ₩47,993 | ₩48,247 | -0.55% | 118.8만 |
|---|
| 2026.05.12 | ₩49,062 | ₩49,062 | ₩48,421 | ₩48,514 | -1.12% | 88만 |
|---|
| 2026.05.11 | ₩49,356 | ₩49,771 | ₩48,741 | ₩48,822 | -1.08% | 69.4만 |
|---|
| 2026.05.08 | ₩49,129 | ₩49,450 | ₩48,648 | ₩49,316 | +0.38% | 67.3만 |
|---|
| 2026.05.07 | ₩48,701 | ₩49,236 | ₩48,701 | ₩48,875 | +0.36% | 69.1만 |
|---|
| 2026.05.06 | ₩49,182 | ₩49,557 | ₩48,127 | ₩48,701 | -0.98% | 120만 |
|---|
| 2026.05.05 | ₩48,113 | ₩48,955 | ₩47,859 | ₩48,888 | +1.61% | 63.8만 |
|---|
| 2026.05.04 | ₩48,528 | ₩48,608 | ₩47,899 | ₩47,980 | -1.13% | 79.1만 |
|---|
| 2026.05.01 | ₩48,755 | ₩49,289 | ₩48,594 | ₩48,701 | -0.11% | 71.6만 |
|---|
| 2026.04.30 | ₩48,608 | ₩48,795 | ₩48,407 | ₩48,688 | +0.16% | 73.7만 |
|---|
| 2026.04.29 | ₩48,153 | ₩48,795 | ₩47,966 | ₩48,461 | +0.64% | 91.2만 |
|---|
| 2026.04.28 | ₩48,915 | ₩48,969 | ₩48,127 | ₩48,193 | -1.48% | 159.5만 |
|---|
| 2026.04.27 | ₩48,193 | ₩49,370 | ₩48,193 | ₩48,822 | +1.30% | 211.7만 |
|---|
| 2026.04.24 | ₩49,717 | ₩49,757 | ₩47,980 | ₩48,193 | -3.06% | 150.6만 |
|---|
| 2026.04.23 | ₩50,546 | ₩51,428 | ₩49,156 | ₩49,918 | -1.24% | 204.8만 |
|---|
| 2026.04.22 | ₩45,681 | ₩50,105 | ₩45,654 | ₩50,091 | +9.65% | 387.3만 |
|---|
| 2026.04.21 | ₩44,612 | ₩44,732 | ₩44,037 | ₩44,090 | -1.17% | 133.2만 |
|---|
| 2026.04.20 | ₩44,679 | ₩44,932 | ₩44,438 | ₩44,585 | -0.21% | 101.5만 |
|---|
| 2026.04.17 | ₩44,638 | ₩45,106 | ₩44,144 | ₩44,532 | -0.24% | 166.1만 |
|---|
| 2026.04.16 | ₩44,384 | ₩45,240 | ₩44,384 | ₩44,572 | +0.42% | 100.8만 |
|---|
| 2026.04.15 | ₩44,625 | ₩44,719 | ₩44,237 | ₩44,465 | -0.36% | 118만 |
|---|
| 2026.04.14 | ₩43,877 | ₩44,572 | ₩43,690 | ₩44,478 | +1.37% | 117.4만 |
|---|
| 2026.04.13 | ₩43,476 | ₩43,877 | ₩43,235 | ₩43,783 | +0.71% | 168.4만 |
|---|
| 2026.04.10 | ₩43,984 | ₩44,679 | ₩43,048 | ₩43,355 | -1.43% | 180.5만 |
|---|
| 2026.04.09 | ₩44,438 | ₩44,625 | ₩42,727 | ₩43,837 | -1.35% | 279.1만 |
|---|
| 2026.04.08 | ₩45,160 | ₩45,293 | ₩44,104 | ₩44,438 | -1.60% | 207.5만 |
|---|
| 2026.04.07 | ₩45,895 | ₩45,895 | ₩44,251 | ₩44,465 | -3.12% | 222.8만 |
|---|
| 2026.04.06 | ₩46,777 | ₩47,138 | ₩45,801 | ₩45,988 | -1.69% | 151.2만 |
|---|
| 2026.04.02 | ₩49,824 | ₩50,091 | ₩46,777 | ₩46,817 | -6.04% | 322만 |
|---|
| 2026.04.01 | ₩51,160 | ₩51,601 | ₩50,866 | ₩50,973 | -0.37% | 149.9만 |
|---|
| 2026.03.31 | ₩51,120 | ₩51,388 | ₩50,318 | ₩51,388 | +0.52% | 132.3만 |
|---|
| 2026.03.30 | ₩51,695 | ₩51,802 | ₩50,626 | ₩50,746 | -1.84% | 92.4만 |
|---|
| 2026.03.27 | ₩52,176 | ₩52,176 | ₩51,307 | ₩51,441 | -1.41% | 122.8만 |
|---|
| 2026.03.26 | ₩52,163 | ₩52,564 | ₩51,909 | ₩52,029 | -0.26% | 182.5만 |
|---|
| 2026.03.25 | ₩52,230 | ₩52,590 | ₩52,123 | ₩52,216 | -0.03% | 102.5만 |
|---|
| 2026.03.24 | ₩51,949 | ₩52,457 | ₩51,749 | ₩51,789 | -0.31% | 159.9만 |
|---|
| 2026.03.23 | ₩51,348 | ₩52,470 | ₩50,933 | ₩52,176 | +1.61% | 148.2만 |
|---|
| 2026.03.20 | ₩51,735 | ₩51,855 | ₩50,813 | ₩51,027 | -1.37% | 194.5만 |
|---|
| 2026.03.19 | ₩51,749 | ₩52,149 | ₩51,201 | ₩51,655 | -0.18% | 91.8만 |
|---|
| 2026.03.18 | ₩52,430 | ₩52,497 | ₩51,922 | ₩52,149 | -0.54% | 112만 |
|---|
| 2026.03.17 | ₩52,283 | ₩53,058 | ₩52,002 | ₩52,724 | +0.84% | 100.5만 |
|---|
| 2026.03.16 | ₩52,203 | ₩52,577 | ₩51,642 | ₩51,949 | -0.49% | 110.9만 |
|---|
| 2026.03.13 | ₩51,588 | ₩52,083 | ₩51,321 | ₩51,749 | +0.31% | 81만 |
|---|
| 2026.03.12 | ₩52,550 | ₩52,724 | ₩51,508 | ₩51,695 | -1.63% | 115.5만 |
|---|
| 2026.03.11 | ₩53,192 | ₩53,245 | ₩52,430 | ₩52,751 | -0.83% | 114.9만 |
|---|
| 2026.03.10 | ₩53,686 | ₩54,007 | ₩52,938 | ₩53,192 | -0.92% | 76.8만 |
|---|
| 2026.03.09 | ₩53,459 | ₩54,635 | ₩53,045 | ₩54,301 | +1.58% | 89.9만 |
|---|
| 2026.03.06 | ₩54,368 | ₩54,582 | ₩53,673 | ₩53,767 | -1.11% | 84.4만 |
|---|
| 2026.03.05 | ₩53,954 | ₩54,408 | ₩53,620 | ₩54,261 | +0.57% | 104.6만 |
|---|
| 2026.03.04 | ₩53,793 | ₩54,462 | ₩53,379 | ₩54,114 | +0.60% | 82.8만 |
|---|
| 2026.03.03 | ₩54,301 | ₩54,448 | ₩53,125 | ₩53,927 | -0.69% | 87만 |
|---|
| 2026.03.02 | ₩53,152 | ₩54,983 | ₩52,791 | ₩54,756 | +3.02% | 113.5만 |
|---|
| 2026.02.27 | ₩52,978 | ₩53,713 | ₩52,818 | ₩53,366 | +0.73% | 102.7만 |
|---|
| 2026.02.26 | ₩53,032 | ₩53,232 | ₩52,537 | ₩52,671 | -0.68% | 112.6만 |
|---|
| 2026.02.25 | ₩52,417 | ₩53,179 | ₩51,855 | ₩53,032 | +1.17% | 86.4만 |
|---|
| 2026.02.24 | ₩51,789 | ₩52,123 | ₩51,160 | ₩52,083 | +0.57% | 83.5만 |
|---|
| 2026.02.23 | ₩51,388 | ₩51,829 | ₩51,334 | ₩51,575 | +0.36% | 107.3만 |
|---|
| 2026.02.20 | ₩51,227 | ₩51,454 | ₩51,013 | ₩51,334 | +0.21% | 65.2만 |
|---|
| 2026.02.19 | ₩51,307 | ₩51,307 | ₩50,800 | ₩51,080 | -0.44% | 56.7만 |
|---|
| 2026.02.18 | ₩51,227 | ₩51,548 | ₩51,027 | ₩51,214 | -0.03% | 64.2만 |
|---|
| 2026.02.17 | ₩51,842 | ₩51,869 | ₩51,013 | ₩51,414 | -0.82% | 82만 |
|---|
| 2026.02.13 | ₩51,815 | ₩52,230 | ₩50,666 | ₩51,855 | +0.08% | 116.6만 |
|---|
| 2026.02.12 | ₩50,679 | ₩51,628 | ₩50,532 | ₩51,575 | +1.77% | 114.3만 |
|---|
| 2026.02.11 | ₩50,252 | ₩50,706 | ₩49,771 | ₩50,653 | +0.80% | 124.7만 |
|---|
| 2026.02.10 | ₩49,717 | ₩50,559 | ₩49,610 | ₩50,292 | +1.16% | 119.4만 |
|---|
| 2026.02.09 | ₩48,434 | ₩49,610 | ₩48,314 | ₩49,583 | +2.37% | 113.9만 |
|---|
| 2026.02.06 | ₩49,142 | ₩49,249 | ₩48,100 | ₩48,207 | -1.90% | 114.2만 |
|---|
| 2026.02.05 | ₩49,490 | ₩49,971 | ₩48,942 | ₩49,102 | -0.78% | 123.4만 |
|---|
| 2026.02.04 | ₩50,185 | ₩50,278 | ₩49,263 | ₩49,771 | -0.83% | 121.2만 |
|---|
| 2026.02.03 | ₩49,316 | ₩50,024 | ₩49,182 | ₩49,918 | +1.22% | 134만 |
|---|
| 2026.02.02 | ₩50,893 | ₩51,281 | ₩49,089 | ₩49,276 | -3.18% | 132.7만 |
|---|
| 2026.01.30 | ₩51,428 | ₩51,655 | ₩50,051 | ₩50,532 | -1.74% | 150.3만 |
|---|
| 2026.01.29 | ₩50,318 | ₩51,668 | ₩49,289 | ₩51,548 | +2.44% | 283.2만 |
|---|
| 2026.01.28 | ₩48,995 | ₩49,396 | ₩48,234 | ₩48,501 | -1.01% | 126.7만 |
|---|
| 2026.01.27 | ₩48,955 | ₩49,370 | ₩48,635 | ₩48,995 | +0.08% | 144.7만 |
|---|
| 2026.01.26 | ₩49,423 | ₩49,450 | ₩48,474 | ₩48,768 | -1.33% | 138.8만 |
|---|
| 2026.01.23 | ₩49,677 | ₩50,038 | ₩49,236 | ₩49,316 | -0.73% | 115.5만 |
|---|
| 2026.01.22 | ₩49,450 | ₩49,730 | ₩49,129 | ₩49,570 | +0.24% | 73.8만 |
|---|
| 2026.01.21 | ₩48,995 | ₩49,249 | ₩48,621 | ₩49,116 | +0.25% | 99.6만 |
|---|
| 2026.01.20 | ₩47,859 | ₩49,182 | ₩47,859 | ₩48,822 | +2.01% | 98.1만 |
|---|
| 2026.01.16 | ₩47,445 | ₩47,966 | ₩47,245 | ₩47,806 | +0.76% | 64.9만 |
|---|
| 2026.01.15 | ₩48,060 | ₩48,327 | ₩47,485 | ₩47,552 | -1.06% | 76.4만 |
|---|
| 2026.01.14 | ₩47,886 | ₩48,501 | ₩47,886 | ₩48,234 | +0.73% | 130.9만 |
|---|
| 2026.01.13 | ₩48,554 | ₩48,554 | ₩47,565 | ₩47,659 | -1.84% | 116.3만 |
|---|
| 2026.01.12 | ₩48,862 | ₩49,129 | ₩48,394 | ₩48,554 | -0.63% | 71.9만 |
|---|
| 2026.01.09 | ₩48,902 | ₩49,156 | ₩48,381 | ₩48,608 | -0.60% | 78.5만 |
|---|
| 2026.01.08 | ₩48,795 | ₩49,343 | ₩48,715 | ₩48,822 | +0.05% | 83.4만 |
|---|
| 2026.01.07 | ₩49,597 | ₩49,757 | ₩48,875 | ₩48,875 | -1.46% | 94.6만 |
|---|
| 2026.01.06 | ₩50,586 | ₩50,840 | ₩49,517 | ₩49,557 | -2.03% | 112.1만 |
|---|
| 2026.01.05 | ₩50,626 | ₩50,693 | ₩49,410 | ₩50,492 | -0.26% | 120.2만 |
|---|
| 2026.01.02 | ₩50,479 | ₩51,321 | ₩50,479 | ₩50,693 | +0.42% | 80만 |
|---|
| 2025.12.31 | ₩50,465 | ₩50,693 | ₩50,412 | ₩50,425 | -0.08% | 59만 |
|---|
| 2025.12.30 | ₩50,212 | ₩50,800 | ₩50,065 | ₩50,572 | +0.72% | 70.5만 |
|---|
| 2025.12.29 | ₩49,717 | ₩50,372 | ₩49,717 | ₩50,118 | +0.81% | 105.1만 |
|---|
| 2025.12.26 | ₩49,958 | ₩50,131 | ₩49,811 | ₩49,998 | +0.08% | 31.3만 |
|---|
| 2025.12.24 | ₩49,650 | ₩49,931 | ₩49,543 | ₩49,811 | +0.32% | 50.1만 |
|---|
| 2025.12.23 | ₩49,209 | ₩49,797 | ₩49,209 | ₩49,436 | +0.46% | 105만 |
|---|
| 2025.12.22 | ₩48,822 | ₩49,129 | ₩48,621 | ₩49,129 | +0.63% | 87만 |
|---|
| 2025.12.19 | ₩48,982 | ₩49,463 | ₩48,728 | ₩48,942 | -0.08% | 146.4만 |
|---|
| 2025.12.18 | ₩49,744 | ₩50,065 | ₩48,715 | ₩48,982 | -1.53% | 93.3만 |
|---|
| 2025.12.17 | ₩49,343 | ₩49,944 | ₩49,156 | ₩49,744 | +0.81% | 103.3만 |
|---|
| 2025.12.16 | ₩49,076 | ₩49,436 | ₩48,888 | ₩49,182 | +0.22% | 123.9만 |
|---|
| 2025.12.15 | ₩48,554 | ₩49,062 | ₩48,140 | ₩49,009 | +0.94% | 102.1만 |
|---|
| 2025.12.12 | ₩48,554 | ₩48,701 | ₩48,260 | ₩48,407 | -0.30% | 85.2만 |
|---|
| 2025.12.11 | ₩48,207 | ₩48,715 | ₩47,993 | ₩48,340 | +0.28% | 102.4만 |
|---|
| 2025.12.10 | ₩48,661 | ₩48,661 | ₩47,659 | ₩47,953 | -1.46% | 137.3만 |
|---|
| 2025.12.09 | ₩49,049 | ₩49,463 | ₩48,768 | ₩48,888 | -0.33% | 65.9만 |
|---|
| 2025.12.08 | ₩49,704 | ₩49,784 | ₩48,635 | ₩48,848 | -1.72% | 91.6만 |
|---|
| 2025.12.05 | ₩50,479 | ₩50,506 | ₩50,051 | ₩50,118 | -0.71% | 94.2만 |
|---|
| 2025.12.04 | ₩50,733 | ₩50,853 | ₩50,011 | ₩50,185 | -1.08% | 158.3만 |
|---|
| 2025.12.03 | ₩51,855 | ₩52,083 | ₩50,465 | ₩50,559 | -2.50% | 176.6만 |
|---|
| 2025.12.02 | ₩52,350 | ₩52,350 | ₩51,321 | ₩51,708 | -1.23% | 70.7만 |
|---|
| 2025.12.01 | ₩52,043 | ₩52,390 | ₩51,829 | ₩52,043 | 0.00% | 89.4만 |
|---|
| 2025.11.28 | ₩52,457 | ₩52,457 | ₩51,949 | ₩52,283 | -0.33% | 35.4만 |
|---|
| 2025.11.26 | ₩51,695 | ₩52,443 | ₩51,548 | ₩52,323 | +1.22% | 83.9만 |
|---|
| 2025.11.25 | ₩51,428 | ₩51,829 | ₩50,907 | ₩51,388 | -0.08% | 69.7만 |
|---|
| 2025.11.24 | ₩51,187 | ₩51,428 | ₩50,038 | ₩51,027 | -0.31% | 121만 |
|---|
| 2025.11.21 | ₩50,546 | ₩51,348 | ₩50,399 | ₩51,241 | +1.37% | 82.4만 |
|---|
| 2025.11.20 | ₩51,187 | ₩51,187 | ₩50,359 | ₩50,492 | -1.36% | 60.7만 |
|---|
| 2025.11.19 | ₩51,348 | ₩51,749 | ₩50,813 | ₩51,214 | -0.26% | 153.9만 |
|---|
| 2025.11.18 | ₩51,468 | ₩51,842 | ₩51,201 | ₩51,481 | +0.03% | 64.6만 |
|---|
| 2025.11.17 | ₩51,267 | ₩51,601 | ₩51,080 | ₩51,495 | +0.44% | 81.6만 |
|---|
| 2025.11.14 | ₩51,227 | ₩51,334 | ₩50,412 | ₩51,281 | +0.10% | 146.7만 |
|---|
| 2025.11.13 | ₩51,227 | ₩51,374 | ₩50,826 | ₩51,294 | +0.13% | 62.7만 |
|---|
| 2025.11.12 | ₩51,107 | ₩51,348 | ₩50,559 | ₩51,348 | +0.47% | 68.7만 |
|---|
| 2025.11.11 | ₩50,452 | ₩51,120 | ₩50,452 | ₩51,000 | +1.09% | 51.7만 |
|---|
| 2025.11.10 | ₩50,011 | ₩50,666 | ₩49,757 | ₩50,425 | +0.83% | 70.9만 |
|---|
| 2025.11.07 | ₩49,436 | ₩50,091 | ₩48,942 | ₩50,024 | +1.19% | 86.8만 |
|---|
| 2025.11.06 | ₩49,771 | ₩50,145 | ₩48,915 | ₩49,196 | -1.15% | 95.3만 |
|---|
| 2025.11.05 | ₩50,853 | ₩51,080 | ₩49,490 | ₩49,771 | -2.13% | 119.4만 |
|---|
| 2025.11.04 | ₩51,000 | ₩51,615 | ₩50,746 | ₩50,866 | -0.26% | 100.7만 |
|---|
| 2025.11.03 | ₩51,936 | ₩52,109 | ₩50,880 | ₩51,428 | -0.98% | 116.3만 |
|---|
| 2025.10.31 | ₩52,457 | ₩52,657 | ₩52,230 | ₩52,310 | -0.28% | 66.8만 |
|---|
| 2025.10.30 | ₩53,005 | ₩53,018 | ₩52,230 | ₩52,684 | -0.61% | 97.7만 |
|---|
| 2025.10.29 | ₩53,633 | ₩53,633 | ₩52,858 | ₩53,165 | -0.87% | 165.2만 |
|---|
| 2025.10.28 | ₩53,419 | ₩53,807 | ₩52,978 | ₩53,446 | +0.05% | 83.4만 |
|---|
| 2025.10.27 | ₩52,537 | ₩53,138 | ₩52,377 | ₩53,112 | +1.09% | 115.6만 |
|---|
| 2025.10.24 | ₩51,708 | ₩52,617 | ₩51,481 | ₩52,577 | +1.68% | 246만 |
|---|
| 2025.10.23 | ₩50,479 | ₩51,775 | ₩49,410 | ₩51,615 | +2.25% | 224.8만 |
|---|
| 2025.10.22 | ₩49,102 | ₩50,145 | ₩49,089 | ₩49,918 | +1.66% | 129.6만 |
|---|
| 2025.10.21 | ₩48,782 | ₩49,597 | ₩48,782 | ₩49,396 | +1.26% | 166.4만 |
|---|
| 2025.10.20 | ₩49,730 | ₩49,730 | ₩48,675 | ₩48,915 | -1.64% | 119.6만 |
|---|
| 2025.10.17 | ₩49,851 | ₩50,185 | ₩49,476 | ₩49,784 | -0.13% | 128.7만 |
|---|
| 2025.10.16 | ₩49,503 | ₩49,891 | ₩49,303 | ₩49,704 | +0.40% | 182.6만 |
|---|
| 2025.10.15 | ₩49,049 | ₩49,677 | ₩48,888 | ₩49,263 | +0.44% | 108.4만 |
|---|
| 2025.10.14 | ₩49,076 | ₩49,249 | ₩48,180 | ₩49,142 | +0.14% | 90.2만 |
|---|
| 2025.10.13 | ₩49,049 | ₩49,744 | ₩48,969 | ₩49,142 | +0.19% | 68만 |
|---|
| 2025.10.10 | ₩48,608 | ₩49,797 | ₩48,594 | ₩49,169 | +1.15% | 177.1만 |
|---|