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 | ₩40,782 | ₩40,796 | ₩39,112 | ₩39,807 | -2.39% | 384.3만 |
| 2026.10.08 | ₩40,863 | ₩41,518 | ₩40,716 | ₩41,491 | +1.54% | 152.7만 |
| 2026.10.07 | ₩40,983 | ₩41,290 | ₩40,542 | ₩41,010 | +0.07% | 155.6만 |
| 2026.10.06 | ₩40,635 | ₩40,889 | ₩40,127 | ₩40,836 | +0.49% | 169.1만 |
| 2026.10.05 | ₩42,346 | ₩42,734 | ₩40,315 | ₩40,609 | -4.10% | 186만 |
| 2026.10.02 | ₩41,143 | ₩42,226 | ₩40,889 | ₩41,210 | +0.16% | 197.3만 |
| 2026.10.01 | ₩41,397 | ₩41,437 | ₩40,301 | ₩41,063 | -0.81% | 148.7만 |
| 2026.09.30 | ₩41,384 | ₩41,705 | ₩41,050 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,170 |
| -0.52% |
| 144.5만 |
| 2026.09.29 | ₩41,625 | ₩41,905 | ₩41,264 | ₩41,264 | -0.87% | 117.7만 |
|---|
| 2026.09.28 | ₩42,453 | ₩42,614 | ₩41,731 | ₩42,012 | -1.04% | 180.1만 |
|---|
| 2026.09.25 | ₩43,041 | ₩43,282 | ₩42,467 | ₩42,654 | -0.90% | 147.6만 |
|---|
| 2026.09.24 | ₩44,605 | ₩44,699 | ₩43,095 | ₩43,122 | -3.33% | 138만 |
|---|
| 2026.09.23 | ₩44,191 | ₩44,726 | ₩43,576 | ₩44,485 | +0.67% | 168.1만 |
|---|
| 2026.09.22 | ₩46,089 | ₩46,143 | ₩44,378 | ₩44,472 | -3.51% | 163.5만 |
|---|
| 2026.09.21 | ₩46,864 | ₩47,025 | ₩45,889 | ₩45,996 | -1.85% | 103.3만 |
|---|
| 2026.09.18 | ₩46,784 | ₩47,051 | ₩45,929 | ₩46,891 | +0.23% | 213.9만 |
|---|
| 2026.09.17 | ₩48,522 | ₩48,589 | ₩46,878 | ₩46,945 | -3.25% | 101.8만 |
|---|
| 2026.09.16 | ₩47,800 | ₩48,348 | ₩47,693 | ₩47,987 | +0.39% | 100.4만 |
|---|
| 2026.09.15 | ₩48,843 | ₩48,883 | ₩47,813 | ₩47,907 | -1.92% | 146.9만 |
|---|
| 2026.09.14 | ₩49,150 | ₩50,487 | ₩48,816 | ₩48,990 | -0.33% | 100.1만 |
|---|
| 2026.09.11 | ₩48,749 | ₩48,829 | ₩48,041 | ₩48,402 | -0.71% | 83.3만 |
|---|
| 2026.09.10 | ₩48,829 | ₩49,391 | ₩47,626 | ₩48,241 | -1.20% | 76.1만 |
|---|
| 2026.09.09 | ₩49,270 | ₩49,471 | ₩48,696 | ₩48,709 | -1.14% | 91.6만 |
|---|
| 2026.09.08 | ₩49,671 | ₩50,046 | ₩48,722 | ₩49,284 | -0.78% | 103.7만 |
|---|
| 2026.09.04 | ₩50,674 | ₩50,714 | ₩49,952 | ₩50,153 | -1.03% | 96.4만 |
|---|
| 2026.09.03 | ₩49,417 | ₩50,915 | ₩49,337 | ₩50,794 | +2.79% | 112.7만 |
|---|
| 2026.09.02 | ₩48,642 | ₩49,979 | ₩48,575 | ₩48,990 | +0.71% | 94.5만 |
|---|
| 2026.09.01 | ₩49,324 | ₩49,925 | ₩48,589 | ₩48,669 | -1.33% | 111.7만 |
|---|
| 2026.08.31 | ₩48,789 | ₩49,818 | ₩48,789 | ₩49,310 | +1.07% | 101.9만 |
|---|
| 2026.08.28 | ₩49,030 | ₩49,377 | ₩48,696 | ₩48,909 | -0.25% | 83.3만 |
|---|
| 2026.08.27 | ₩48,976 | ₩49,377 | ₩48,468 | ₩48,709 | -0.55% | 93.2만 |
|---|
| 2026.08.26 | ₩48,789 | ₩49,698 | ₩48,762 | ₩49,364 | +1.18% | 137.2만 |
|---|
| 2026.08.25 | ₩48,455 | ₩48,963 | ₩48,281 | ₩48,909 | +0.94% | 98.3만 |
|---|
| 2026.08.24 | ₩48,335 | ₩48,709 | ₩47,813 | ₩48,642 | +0.64% | 72.2만 |
|---|
| 2026.08.21 | ₩48,696 | ₩48,976 | ₩48,455 | ₩48,482 | -0.44% | 76.5만 |
|---|
| 2026.08.20 | ₩48,856 | ₩49,016 | ₩47,800 | ₩48,589 | -0.55% | 76.4만 |
|---|
| 2026.08.19 | ₩48,255 | ₩49,057 | ₩48,067 | ₩48,829 | +1.19% | 69만 |
|---|
| 2026.08.18 | ₩48,656 | ₩48,709 | ₩47,880 | ₩48,001 | -1.35% | 68.7만 |
|---|
| 2026.08.17 | ₩48,535 | ₩49,057 | ₩48,241 | ₩48,241 | -0.61% | 146.8만 |
|---|
| 2026.08.14 | ₩48,722 | ₩49,030 | ₩48,535 | ₩48,709 | -0.03% | 119.2만 |
|---|
| 2026.08.13 | ₩48,041 | ₩48,669 | ₩47,947 | ₩48,656 | +1.28% | 91.5만 |
|---|
| 2026.08.12 | ₩47,038 | ₩47,934 | ₩46,784 | ₩47,907 | +1.85% | 96.8만 |
|---|
| 2026.08.11 | ₩46,183 | ₩47,426 | ₩46,183 | ₩47,199 | +2.20% | 80만 |
|---|
| 2026.08.10 | ₩45,621 | ₩46,383 | ₩45,447 | ₩46,276 | +1.44% | 126만 |
|---|
| 2026.08.07 | ₩46,223 | ₩46,757 | ₩45,929 | ₩46,076 | -0.32% | 77.2만 |
|---|
| 2026.08.06 | ₩45,675 | ₩46,316 | ₩45,327 | ₩46,169 | +1.08% | 110.1만 |
|---|
| 2026.08.05 | ₩45,247 | ₩45,488 | ₩44,539 | ₩45,354 | +0.24% | 147.8만 |
|---|
| 2026.08.04 | ₩45,060 | ₩45,581 | ₩44,926 | ₩45,247 | +0.42% | 159만 |
|---|
| 2026.08.03 | ₩45,755 | ₩45,768 | ₩45,087 | ₩45,514 | -0.53% | 72.5만 |
|---|
| 2026.07.31 | ₩45,113 | ₩45,675 | ₩44,993 | ₩45,247 | +0.30% | 161.9만 |
|---|
| 2026.07.30 | ₩46,410 | ₩46,410 | ₩45,234 | ₩45,554 | -1.84% | 201.8만 |
|---|
| 2026.07.29 | ₩46,450 | ₩47,426 | ₩46,410 | ₩46,544 | +0.20% | 169.3만 |
|---|
| 2026.07.28 | ₩44,231 | ₩46,597 | ₩44,164 | ₩46,450 | +5.02% | 235만 |
|---|
| 2026.07.27 | ₩43,870 | ₩44,338 | ₩43,630 | ₩43,857 | -0.03% | 180.9만 |
|---|
| 2026.07.24 | ₩43,723 | ₩44,044 | ₩43,122 | ₩43,750 | +0.06% | 121.5만 |
|---|
| 2026.07.23 | ₩43,509 | ₩44,739 | ₩43,509 | ₩43,670 | +0.37% | 139.9만 |
|---|
| 2026.07.22 | ₩44,699 | ₩46,169 | ₩43,910 | ₩44,044 | -1.47% | 242.5만 |
|---|
| 2026.07.21 | ₩45,996 | ₩46,236 | ₩45,300 | ₩45,942 | -0.12% | 228.3만 |
|---|
| 2026.07.20 | ₩46,343 | ₩46,971 | ₩46,316 | ₩46,584 | +0.52% | 132.5만 |
|---|
| 2026.07.17 | ₩46,998 | ₩46,998 | ₩46,196 | ₩46,330 | -1.42% | 151.5만 |
|---|
| 2026.07.16 | ₩45,541 | ₩46,824 | ₩45,167 | ₩46,517 | +2.14% | 119.4만 |
|---|
| 2026.07.15 | ₩44,044 | ₩45,554 | ₩43,977 | ₩45,260 | +2.76% | 160.5만 |
|---|
| 2026.07.14 | ₩44,525 | ₩44,873 | ₩43,964 | ₩44,004 | -1.17% | 100.4만 |
|---|
| 2026.07.13 | ₩44,298 | ₩45,167 | ₩43,884 | ₩44,619 | +0.72% | 132.3만 |
|---|
| 2026.07.10 | ₩44,044 | ₩44,819 | ₩43,910 | ₩44,017 | -0.06% | 146만 |
|---|
| 2026.07.09 | ₩43,977 | ₩44,204 | ₩43,442 | ₩43,910 | -0.15% | 114.6만 |
|---|
| 2026.07.08 | ₩43,416 | ₩44,391 | ₩43,416 | ₩43,803 | +0.89% | 153.6만 |
|---|
| 2026.07.07 | ₩42,413 | ₩43,696 | ₩42,159 | ₩43,416 | +2.36% | 151만 |
|---|
| 2026.07.06 | ₩42,480 | ₩43,563 | ₩42,026 | ₩42,039 | -1.04% | 190.7만 |
|---|
| 2026.07.02 | ₩43,576 | ₩44,244 | ₩41,945 | ₩42,266 | -3.01% | 179.6만 |
|---|
| 2026.07.01 | ₩43,015 | ₩43,429 | ₩42,921 | ₩42,934 | -0.19% | 55.2만 |
|---|
| 2026.06.30 | ₩45,341 | ₩45,768 | ₩43,402 | ₩43,442 | -4.19% | 144.8만 |
|---|
| 2026.06.29 | ₩46,891 | ₩46,931 | ₩45,220 | ₩45,514 | -2.94% | 122만 |
|---|
| 2026.06.26 | ₩46,784 | ₩46,864 | ₩46,356 | ₩46,570 | -0.46% | 150.4만 |
|---|
| 2026.06.25 | ₩47,452 | ₩47,653 | ₩46,196 | ₩46,517 | -1.97% | 101.3만 |
|---|
| 2026.06.24 | ₩49,016 | ₩49,016 | ₩47,292 | ₩47,426 | -3.25% | 88.9만 |
|---|
| 2026.06.23 | ₩48,682 | ₩49,083 | ₩48,161 | ₩48,883 | +0.41% | 96.5만 |
|---|
| 2026.06.22 | ₩49,885 | ₩49,885 | ₩48,415 | ₩48,455 | -2.87% | 96.4만 |
|---|
| 2026.06.18 | ₩49,671 | ₩50,313 | ₩49,605 | ₩50,219 | +1.10% | 138.2만 |
|---|
| 2026.06.17 | ₩50,955 | ₩51,062 | ₩49,605 | ₩49,671 | -2.52% | 96.7만 |
|---|
| 2026.06.16 | ₩51,997 | ₩52,091 | ₩50,433 | ₩50,941 | -2.03% | 131.8만 |
|---|
| 2026.06.15 | ₩51,570 | ₩52,318 | ₩51,128 | ₩51,944 | +0.73% | 90.6만 |
|---|
| 2026.06.12 | ₩52,158 | ₩52,438 | ₩51,329 | ₩51,543 | -1.18% | 118.2만 |
|---|
| 2026.06.11 | ₩51,730 | ₩51,984 | ₩51,155 | ₩51,823 | +0.18% | 103.5만 |
|---|
| 2026.06.10 | ₩50,179 | ₩52,118 | ₩50,179 | ₩51,596 | +2.82% | 96.1만 |
|---|
| 2026.06.09 | ₩50,019 | ₩50,701 | ₩49,925 | ₩50,206 | +0.37% | 86.9만 |
|---|
| 2026.06.08 | ₩50,286 | ₩51,075 | ₩50,179 | ₩50,433 | +0.29% | 91.5만 |
|---|
| 2026.06.05 | ₩50,888 | ₩51,075 | ₩50,153 | ₩50,300 | -1.16% | 88.3만 |
|---|
| 2026.06.04 | ₩50,781 | ₩51,583 | ₩50,661 | ₩50,848 | +0.13% | 91만 |
|---|
| 2026.06.03 | ₩51,008 | ₩51,596 | ₩50,433 | ₩50,540 | -0.92% | 115만 |
|---|
| 2026.06.02 | ₩52,773 | ₩53,000 | ₩50,968 | ₩51,088 | -3.19% | 149.7만 |
|---|
| 2026.06.01 | ₩51,503 | ₩52,599 | ₩51,489 | ₩52,572 | +2.08% | 132.7만 |
|---|
| 2026.05.29 | ₩51,102 | ₩51,703 | ₩50,514 | ₩51,529 | +0.84% | 255.2만 |
|---|
| 2026.05.28 | ₩49,952 | ₩51,409 | ₩49,685 | ₩51,128 | +2.35% | 138.3만 |
|---|
| 2026.05.27 | ₩49,163 | ₩50,580 | ₩49,016 | ₩50,113 | +1.93% | 100.9만 |
|---|
| 2026.05.26 | ₩48,789 | ₩49,297 | ₩48,682 | ₩49,217 | +0.88% | 67만 |
|---|
| 2026.05.22 | ₩49,190 | ₩49,792 | ₩48,856 | ₩48,923 | -0.54% | 138.8만 |
|---|
| 2026.05.21 | ₩47,867 | ₩49,043 | ₩47,800 | ₩48,990 | +2.35% | 87.8만 |
|---|
| 2026.05.20 | ₩47,506 | ₩48,535 | ₩47,506 | ₩48,295 | +1.66% | 70.7만 |
|---|
| 2026.05.19 | ₩47,867 | ₩48,041 | ₩47,025 | ₩47,680 | -0.39% | 142.2만 |
|---|
| 2026.05.18 | ₩47,118 | ₩47,640 | ₩47,078 | ₩47,493 | +0.79% | 51.5만 |
|---|
| 2026.05.15 | ₩47,466 | ₩47,920 | ₩47,172 | ₩47,239 | -0.48% | 161만 |
|---|
| 2026.05.14 | ₩48,589 | ₩48,642 | ₩47,680 | ₩47,733 | -1.76% | 114만 |
|---|
| 2026.05.13 | ₩48,522 | ₩48,669 | ₩48,001 | ₩48,255 | -0.55% | 118.8만 |
|---|
| 2026.05.12 | ₩49,070 | ₩49,070 | ₩48,428 | ₩48,522 | -1.12% | 88만 |
|---|
| 2026.05.11 | ₩49,364 | ₩49,778 | ₩48,749 | ₩48,829 | -1.08% | 69.4만 |
|---|
| 2026.05.08 | ₩49,137 | ₩49,458 | ₩48,656 | ₩49,324 | +0.38% | 67.3만 |
|---|
| 2026.05.07 | ₩48,709 | ₩49,244 | ₩48,709 | ₩48,883 | +0.36% | 69.1만 |
|---|
| 2026.05.06 | ₩49,190 | ₩49,564 | ₩48,134 | ₩48,709 | -0.98% | 120만 |
|---|
| 2026.05.05 | ₩48,121 | ₩48,963 | ₩47,867 | ₩48,896 | +1.61% | 63.8만 |
|---|
| 2026.05.04 | ₩48,535 | ₩48,615 | ₩47,907 | ₩47,987 | -1.13% | 79.1만 |
|---|
| 2026.05.01 | ₩48,762 | ₩49,297 | ₩48,602 | ₩48,709 | -0.11% | 71.6만 |
|---|
| 2026.04.30 | ₩48,615 | ₩48,803 | ₩48,415 | ₩48,696 | +0.16% | 73.7만 |
|---|
| 2026.04.29 | ₩48,161 | ₩48,803 | ₩47,974 | ₩48,468 | +0.64% | 91.2만 |
|---|
| 2026.04.28 | ₩48,923 | ₩48,976 | ₩48,134 | ₩48,201 | -1.48% | 159.5만 |
|---|
| 2026.04.27 | ₩48,201 | ₩49,377 | ₩48,201 | ₩48,829 | +1.30% | 211.7만 |
|---|
| 2026.04.24 | ₩49,725 | ₩49,765 | ₩47,987 | ₩48,201 | -3.06% | 150.6만 |
|---|
| 2026.04.23 | ₩50,554 | ₩51,436 | ₩49,163 | ₩49,925 | -1.24% | 204.8만 |
|---|
| 2026.04.22 | ₩45,688 | ₩50,113 | ₩45,661 | ₩50,099 | +9.65% | 387.3만 |
|---|
| 2026.04.21 | ₩44,619 | ₩44,739 | ₩44,044 | ₩44,097 | -1.17% | 133.2만 |
|---|
| 2026.04.20 | ₩44,686 | ₩44,940 | ₩44,445 | ₩44,592 | -0.21% | 101.5만 |
|---|
| 2026.04.17 | ₩44,645 | ₩45,113 | ₩44,151 | ₩44,539 | -0.24% | 166.1만 |
|---|
| 2026.04.16 | ₩44,391 | ₩45,247 | ₩44,391 | ₩44,579 | +0.42% | 100.8만 |
|---|
| 2026.04.15 | ₩44,632 | ₩44,726 | ₩44,244 | ₩44,472 | -0.36% | 118만 |
|---|
| 2026.04.14 | ₩43,884 | ₩44,579 | ₩43,696 | ₩44,485 | +1.37% | 117.4만 |
|---|
| 2026.04.13 | ₩43,483 | ₩43,884 | ₩43,242 | ₩43,790 | +0.71% | 168.4만 |
|---|
| 2026.04.10 | ₩43,990 | ₩44,686 | ₩43,055 | ₩43,362 | -1.43% | 180.5만 |
|---|
| 2026.04.09 | ₩44,445 | ₩44,632 | ₩42,734 | ₩43,843 | -1.35% | 279.1만 |
|---|
| 2026.04.08 | ₩45,167 | ₩45,300 | ₩44,111 | ₩44,445 | -1.60% | 207.5만 |
|---|
| 2026.04.07 | ₩45,902 | ₩45,902 | ₩44,258 | ₩44,472 | -3.12% | 222.8만 |
|---|
| 2026.04.06 | ₩46,784 | ₩47,145 | ₩45,808 | ₩45,996 | -1.69% | 151.2만 |
|---|
| 2026.04.02 | ₩49,832 | ₩50,099 | ₩46,784 | ₩46,824 | -6.04% | 322만 |
|---|
| 2026.04.01 | ₩51,168 | ₩51,610 | ₩50,874 | ₩50,981 | -0.37% | 149.9만 |
|---|
| 2026.03.31 | ₩51,128 | ₩51,396 | ₩50,326 | ₩51,396 | +0.52% | 132.3만 |
|---|
| 2026.03.30 | ₩51,703 | ₩51,810 | ₩50,634 | ₩50,754 | -1.84% | 92.4만 |
|---|
| 2026.03.27 | ₩52,184 | ₩52,184 | ₩51,316 | ₩51,449 | -1.41% | 122.8만 |
|---|
| 2026.03.26 | ₩52,171 | ₩52,572 | ₩51,917 | ₩52,037 | -0.26% | 182.5만 |
|---|
| 2026.03.25 | ₩52,238 | ₩52,599 | ₩52,131 | ₩52,224 | -0.03% | 102.5만 |
|---|
| 2026.03.24 | ₩51,957 | ₩52,465 | ₩51,757 | ₩51,797 | -0.31% | 159.9만 |
|---|
| 2026.03.23 | ₩51,356 | ₩52,478 | ₩50,941 | ₩52,184 | +1.61% | 148.2만 |
|---|
| 2026.03.20 | ₩51,743 | ₩51,864 | ₩50,821 | ₩51,035 | -1.37% | 194.5만 |
|---|
| 2026.03.19 | ₩51,757 | ₩52,158 | ₩51,209 | ₩51,663 | -0.18% | 91.8만 |
|---|
| 2026.03.18 | ₩52,438 | ₩52,505 | ₩51,930 | ₩52,158 | -0.54% | 112만 |
|---|
| 2026.03.17 | ₩52,291 | ₩53,067 | ₩52,011 | ₩52,732 | +0.84% | 100.5만 |
|---|
| 2026.03.16 | ₩52,211 | ₩52,585 | ₩51,650 | ₩51,957 | -0.49% | 110.9만 |
|---|
| 2026.03.13 | ₩51,596 | ₩52,091 | ₩51,329 | ₩51,757 | +0.31% | 81만 |
|---|
| 2026.03.12 | ₩52,559 | ₩52,732 | ₩51,516 | ₩51,703 | -1.63% | 115.5만 |
|---|
| 2026.03.11 | ₩53,200 | ₩53,254 | ₩52,438 | ₩52,759 | -0.83% | 114.9만 |
|---|
| 2026.03.10 | ₩53,695 | ₩54,016 | ₩52,946 | ₩53,200 | -0.92% | 76.8만 |
|---|
| 2026.03.09 | ₩53,468 | ₩54,644 | ₩53,053 | ₩54,310 | +1.58% | 89.9만 |
|---|
| 2026.03.06 | ₩54,377 | ₩54,590 | ₩53,681 | ₩53,775 | -1.11% | 84.4만 |
|---|
| 2026.03.05 | ₩53,962 | ₩54,417 | ₩53,628 | ₩54,270 | +0.57% | 104.6만 |
|---|
| 2026.03.04 | ₩53,802 | ₩54,470 | ₩53,387 | ₩54,123 | +0.60% | 82.8만 |
|---|
| 2026.03.03 | ₩54,310 | ₩54,457 | ₩53,133 | ₩53,935 | -0.69% | 87만 |
|---|
| 2026.03.02 | ₩53,160 | ₩54,991 | ₩52,799 | ₩54,764 | +3.02% | 113.5만 |
|---|
| 2026.02.27 | ₩52,986 | ₩53,722 | ₩52,826 | ₩53,374 | +0.73% | 102.7만 |
|---|
| 2026.02.26 | ₩53,040 | ₩53,240 | ₩52,545 | ₩52,679 | -0.68% | 112.6만 |
|---|
| 2026.02.25 | ₩52,425 | ₩53,187 | ₩51,864 | ₩53,040 | +1.17% | 86.4만 |
|---|
| 2026.02.24 | ₩51,797 | ₩52,131 | ₩51,168 | ₩52,091 | +0.57% | 83.5만 |
|---|
| 2026.02.23 | ₩51,396 | ₩51,837 | ₩51,342 | ₩51,583 | +0.36% | 107.3만 |
|---|
| 2026.02.20 | ₩51,235 | ₩51,463 | ₩51,021 | ₩51,342 | +0.21% | 65.2만 |
|---|
| 2026.02.19 | ₩51,316 | ₩51,316 | ₩50,808 | ₩51,088 | -0.44% | 56.7만 |
|---|
| 2026.02.18 | ₩51,235 | ₩51,556 | ₩51,035 | ₩51,222 | -0.03% | 64.2만 |
|---|
| 2026.02.17 | ₩51,850 | ₩51,877 | ₩51,021 | ₩51,422 | -0.82% | 82만 |
|---|
| 2026.02.13 | ₩51,823 | ₩52,238 | ₩50,674 | ₩51,864 | +0.08% | 116.6만 |
|---|
| 2026.02.12 | ₩50,687 | ₩51,636 | ₩50,540 | ₩51,583 | +1.77% | 114.3만 |
|---|
| 2026.02.11 | ₩50,260 | ₩50,714 | ₩49,778 | ₩50,661 | +0.80% | 124.7만 |
|---|
| 2026.02.10 | ₩49,725 | ₩50,567 | ₩49,618 | ₩50,300 | +1.16% | 119.4만 |
|---|
| 2026.02.09 | ₩48,442 | ₩49,618 | ₩48,321 | ₩49,591 | +2.37% | 113.9만 |
|---|
| 2026.02.06 | ₩49,150 | ₩49,257 | ₩48,107 | ₩48,214 | -1.90% | 114.2만 |
|---|
| 2026.02.05 | ₩49,498 | ₩49,979 | ₩48,950 | ₩49,110 | -0.78% | 123.4만 |
|---|
| 2026.02.04 | ₩50,193 | ₩50,286 | ₩49,270 | ₩49,778 | -0.83% | 121.2만 |
|---|
| 2026.02.03 | ₩49,324 | ₩50,032 | ₩49,190 | ₩49,925 | +1.22% | 134만 |
|---|
| 2026.02.02 | ₩50,901 | ₩51,289 | ₩49,097 | ₩49,284 | -3.18% | 132.7만 |
|---|
| 2026.01.30 | ₩51,436 | ₩51,663 | ₩50,059 | ₩50,540 | -1.74% | 150.3만 |
|---|
| 2026.01.29 | ₩50,326 | ₩51,676 | ₩49,297 | ₩51,556 | +2.44% | 283.2만 |
|---|
| 2026.01.28 | ₩49,003 | ₩49,404 | ₩48,241 | ₩48,508 | -1.01% | 126.7만 |
|---|
| 2026.01.27 | ₩48,963 | ₩49,377 | ₩48,642 | ₩49,003 | +0.08% | 144.7만 |
|---|
| 2026.01.26 | ₩49,431 | ₩49,458 | ₩48,482 | ₩48,776 | -1.33% | 138.8만 |
|---|
| 2026.01.23 | ₩49,685 | ₩50,046 | ₩49,244 | ₩49,324 | -0.73% | 115.5만 |
|---|
| 2026.01.22 | ₩49,458 | ₩49,738 | ₩49,137 | ₩49,578 | +0.24% | 73.8만 |
|---|
| 2026.01.21 | ₩49,003 | ₩49,257 | ₩48,629 | ₩49,123 | +0.25% | 99.6만 |
|---|
| 2026.01.20 | ₩47,867 | ₩49,190 | ₩47,867 | ₩48,829 | +2.01% | 98.1만 |
|---|
| 2026.01.16 | ₩47,452 | ₩47,974 | ₩47,252 | ₩47,813 | +0.76% | 64.9만 |
|---|
| 2026.01.15 | ₩48,067 | ₩48,335 | ₩47,493 | ₩47,559 | -1.06% | 76.4만 |
|---|
| 2026.01.14 | ₩47,894 | ₩48,508 | ₩47,894 | ₩48,241 | +0.73% | 130.9만 |
|---|
| 2026.01.13 | ₩48,562 | ₩48,562 | ₩47,573 | ₩47,666 | -1.84% | 116.3만 |
|---|
| 2026.01.12 | ₩48,869 | ₩49,137 | ₩48,402 | ₩48,562 | -0.63% | 71.9만 |
|---|
| 2026.01.09 | ₩48,909 | ₩49,163 | ₩48,388 | ₩48,615 | -0.60% | 78.5만 |
|---|
| 2026.01.08 | ₩48,803 | ₩49,351 | ₩48,722 | ₩48,829 | +0.05% | 83.4만 |
|---|
| 2026.01.07 | ₩49,605 | ₩49,765 | ₩48,883 | ₩48,883 | -1.46% | 94.6만 |
|---|
| 2026.01.06 | ₩50,594 | ₩50,848 | ₩49,524 | ₩49,564 | -2.03% | 112.1만 |
|---|
| 2026.01.05 | ₩50,634 | ₩50,701 | ₩49,417 | ₩50,500 | -0.26% | 120.2만 |
|---|
| 2026.01.02 | ₩50,487 | ₩51,329 | ₩50,487 | ₩50,701 | +0.42% | 80만 |
|---|
| 2025.12.31 | ₩50,473 | ₩50,701 | ₩50,420 | ₩50,433 | -0.08% | 59만 |
|---|
| 2025.12.30 | ₩50,219 | ₩50,808 | ₩50,072 | ₩50,580 | +0.72% | 70.5만 |
|---|
| 2025.12.29 | ₩49,725 | ₩50,380 | ₩49,725 | ₩50,126 | +0.81% | 105.1만 |
|---|
| 2025.12.26 | ₩49,965 | ₩50,139 | ₩49,818 | ₩50,006 | +0.08% | 31.3만 |
|---|
| 2025.12.24 | ₩49,658 | ₩49,939 | ₩49,551 | ₩49,818 | +0.32% | 50.1만 |
|---|
| 2025.12.23 | ₩49,217 | ₩49,805 | ₩49,217 | ₩49,444 | +0.46% | 105만 |
|---|
| 2025.12.22 | ₩48,829 | ₩49,137 | ₩48,629 | ₩49,137 | +0.63% | 87만 |
|---|
| 2025.12.19 | ₩48,990 | ₩49,471 | ₩48,736 | ₩48,950 | -0.08% | 146.4만 |
|---|
| 2025.12.18 | ₩49,752 | ₩50,072 | ₩48,722 | ₩48,990 | -1.53% | 93.3만 |
|---|
| 2025.12.17 | ₩49,351 | ₩49,952 | ₩49,163 | ₩49,752 | +0.81% | 103.3만 |
|---|
| 2025.12.16 | ₩49,083 | ₩49,444 | ₩48,896 | ₩49,190 | +0.22% | 123.9만 |
|---|
| 2025.12.15 | ₩48,562 | ₩49,070 | ₩48,148 | ₩49,016 | +0.94% | 102.1만 |
|---|
| 2025.12.12 | ₩48,562 | ₩48,709 | ₩48,268 | ₩48,415 | -0.30% | 85.2만 |
|---|
| 2025.12.11 | ₩48,214 | ₩48,722 | ₩48,001 | ₩48,348 | +0.28% | 102.4만 |
|---|
| 2025.12.10 | ₩48,669 | ₩48,669 | ₩47,666 | ₩47,960 | -1.46% | 137.3만 |
|---|
| 2025.12.09 | ₩49,057 | ₩49,471 | ₩48,776 | ₩48,896 | -0.33% | 65.9만 |
|---|
| 2025.12.08 | ₩49,711 | ₩49,792 | ₩48,642 | ₩48,856 | -1.72% | 91.6만 |
|---|
| 2025.12.05 | ₩50,487 | ₩50,514 | ₩50,059 | ₩50,126 | -0.71% | 94.2만 |
|---|
| 2025.12.04 | ₩50,741 | ₩50,861 | ₩50,019 | ₩50,193 | -1.08% | 158.3만 |
|---|
| 2025.12.03 | ₩51,864 | ₩52,091 | ₩50,473 | ₩50,567 | -2.50% | 176.6만 |
|---|
| 2025.12.02 | ₩52,358 | ₩52,358 | ₩51,329 | ₩51,717 | -1.23% | 70.7만 |
|---|
| 2025.12.01 | ₩52,051 | ₩52,398 | ₩51,837 | ₩52,051 | 0.00% | 89.4만 |
|---|
| 2025.11.28 | ₩52,465 | ₩52,465 | ₩51,957 | ₩52,291 | -0.33% | 35.4만 |
|---|
| 2025.11.26 | ₩51,703 | ₩52,452 | ₩51,556 | ₩52,331 | +1.22% | 83.9만 |
|---|
| 2025.11.25 | ₩51,436 | ₩51,837 | ₩50,915 | ₩51,396 | -0.08% | 69.7만 |
|---|
| 2025.11.24 | ₩51,195 | ₩51,436 | ₩50,046 | ₩51,035 | -0.31% | 121만 |
|---|
| 2025.11.21 | ₩50,554 | ₩51,356 | ₩50,407 | ₩51,249 | +1.37% | 82.4만 |
|---|
| 2025.11.20 | ₩51,195 | ₩51,195 | ₩50,366 | ₩50,500 | -1.36% | 60.7만 |
|---|
| 2025.11.19 | ₩51,356 | ₩51,757 | ₩50,821 | ₩51,222 | -0.26% | 153.9만 |
|---|
| 2025.11.18 | ₩51,476 | ₩51,850 | ₩51,209 | ₩51,489 | +0.03% | 64.6만 |
|---|
| 2025.11.17 | ₩51,275 | ₩51,610 | ₩51,088 | ₩51,503 | +0.44% | 81.6만 |
|---|
| 2025.11.14 | ₩51,235 | ₩51,342 | ₩50,420 | ₩51,289 | +0.10% | 146.7만 |
|---|
| 2025.11.13 | ₩51,235 | ₩51,382 | ₩50,834 | ₩51,302 | +0.13% | 62.7만 |
|---|
| 2025.11.12 | ₩51,115 | ₩51,356 | ₩50,567 | ₩51,356 | +0.47% | 68.7만 |
|---|
| 2025.11.11 | ₩50,460 | ₩51,128 | ₩50,460 | ₩51,008 | +1.09% | 51.7만 |
|---|
| 2025.11.10 | ₩50,019 | ₩50,674 | ₩49,765 | ₩50,433 | +0.83% | 70.9만 |
|---|
| 2025.11.07 | ₩49,444 | ₩50,099 | ₩48,950 | ₩50,032 | +1.19% | 86.8만 |
|---|
| 2025.11.06 | ₩49,778 | ₩50,153 | ₩48,923 | ₩49,204 | -1.15% | 95.3만 |
|---|
| 2025.11.05 | ₩50,861 | ₩51,088 | ₩49,498 | ₩49,778 | -2.13% | 119.4만 |
|---|
| 2025.11.04 | ₩51,008 | ₩51,623 | ₩50,754 | ₩50,874 | -0.26% | 100.7만 |
|---|
| 2025.11.03 | ₩51,944 | ₩52,118 | ₩50,888 | ₩51,436 | -0.98% | 116.3만 |
|---|
| 2025.10.31 | ₩52,465 | ₩52,666 | ₩52,238 | ₩52,318 | -0.28% | 66.8만 |
|---|
| 2025.10.30 | ₩53,013 | ₩53,026 | ₩52,238 | ₩52,692 | -0.61% | 97.7만 |
|---|
| 2025.10.29 | ₩53,641 | ₩53,641 | ₩52,866 | ₩53,174 | -0.87% | 165.2만 |
|---|
| 2025.10.28 | ₩53,428 | ₩53,815 | ₩52,986 | ₩53,454 | +0.05% | 83.4만 |
|---|
| 2025.10.27 | ₩52,545 | ₩53,147 | ₩52,385 | ₩53,120 | +1.09% | 115.6만 |
|---|
| 2025.10.24 | ₩51,717 | ₩52,625 | ₩51,489 | ₩52,585 | +1.68% | 246만 |
|---|
| 2025.10.23 | ₩50,487 | ₩51,783 | ₩49,417 | ₩51,623 | +2.25% | 224.8만 |
|---|
| 2025.10.22 | ₩49,110 | ₩50,153 | ₩49,097 | ₩49,925 | +1.66% | 129.6만 |
|---|
| 2025.10.21 | ₩48,789 | ₩49,605 | ₩48,789 | ₩49,404 | +1.26% | 166.4만 |
|---|
| 2025.10.20 | ₩49,738 | ₩49,738 | ₩48,682 | ₩48,923 | -1.64% | 119.6만 |
|---|
| 2025.10.17 | ₩49,859 | ₩50,193 | ₩49,484 | ₩49,792 | -0.13% | 128.7만 |
|---|
| 2025.10.16 | ₩49,511 | ₩49,899 | ₩49,310 | ₩49,711 | +0.40% | 182.6만 |
|---|
| 2025.10.15 | ₩49,057 | ₩49,685 | ₩48,896 | ₩49,270 | +0.44% | 108.4만 |
|---|
| 2025.10.14 | ₩49,083 | ₩49,257 | ₩48,188 | ₩49,150 | +0.14% | 90.2만 |
|---|
| 2025.10.13 | ₩49,057 | ₩49,752 | ₩48,976 | ₩49,150 | +0.19% | 68만 |
|---|
| 2025.10.10 | ₩48,615 | ₩49,805 | ₩48,602 | ₩49,177 | +1.15% | 177.1만 |
|---|