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 | ₩40,745 | ₩40,758 | ₩39,075 | ₩39,770 | -2.39% | 384.3만 |
| 2026.10.08 | ₩40,825 | ₩41,479 | ₩40,678 | ₩41,452 | +1.54% | 152.7만 |
| 2026.10.07 | ₩40,945 | ₩41,252 | ₩40,504 | ₩40,972 | +0.07% | 155.6만 |
| 2026.10.06 | ₩40,598 | ₩40,851 | ₩40,090 | ₩40,798 | +0.49% | 169.1만 |
| 2026.10.05 | ₩42,307 | ₩42,694 | ₩40,277 | ₩40,571 | -4.10% | 186만 |
| 2026.10.02 | ₩41,105 | ₩42,187 | ₩40,851 | ₩41,172 | +0.16% | 197.3만 |
| 2026.10.01 | ₩41,359 | ₩41,399 | ₩40,264 | ₩41,025 | -0.81% | 148.7만 |
| 2026.09.30 | ₩41,346 | ₩41,666 | ₩41,012 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,132 |
| -0.52% |
| 144.5만 |
| 2026.09.29 | ₩41,586 | ₩41,866 | ₩41,225 | ₩41,225 | -0.87% | 117.7만 |
|---|
| 2026.09.28 | ₩42,414 | ₩42,574 | ₩41,693 | ₩41,973 | -1.04% | 180.1만 |
|---|
| 2026.09.25 | ₩43,001 | ₩43,242 | ₩42,427 | ₩42,614 | -0.90% | 147.6만 |
|---|
| 2026.09.24 | ₩44,564 | ₩44,657 | ₩43,055 | ₩43,082 | -3.33% | 138만 |
|---|
| 2026.09.23 | ₩44,150 | ₩44,684 | ₩43,536 | ₩44,444 | +0.67% | 168.1만 |
|---|
| 2026.09.22 | ₩46,046 | ₩46,100 | ₩44,337 | ₩44,430 | -3.51% | 163.5만 |
|---|
| 2026.09.21 | ₩46,821 | ₩46,981 | ₩45,846 | ₩45,953 | -1.85% | 103.3만 |
|---|
| 2026.09.18 | ₩46,741 | ₩47,008 | ₩45,886 | ₩46,848 | +0.23% | 213.9만 |
|---|
| 2026.09.17 | ₩48,477 | ₩48,544 | ₩46,834 | ₩46,901 | -3.25% | 101.8만 |
|---|
| 2026.09.16 | ₩47,756 | ₩48,303 | ₩47,649 | ₩47,943 | +0.39% | 100.4만 |
|---|
| 2026.09.15 | ₩48,797 | ₩48,837 | ₩47,769 | ₩47,863 | -1.92% | 146.9만 |
|---|
| 2026.09.14 | ₩49,104 | ₩50,440 | ₩48,771 | ₩48,944 | -0.33% | 100.1만 |
|---|
| 2026.09.11 | ₩48,704 | ₩48,784 | ₩47,996 | ₩48,357 | -0.71% | 83.3만 |
|---|
| 2026.09.10 | ₩48,784 | ₩49,345 | ₩47,582 | ₩48,196 | -1.20% | 76.1만 |
|---|
| 2026.09.09 | ₩49,225 | ₩49,425 | ₩48,650 | ₩48,664 | -1.14% | 91.6만 |
|---|
| 2026.09.08 | ₩49,625 | ₩49,999 | ₩48,677 | ₩49,238 | -0.78% | 103.7만 |
|---|
| 2026.09.04 | ₩50,627 | ₩50,667 | ₩49,906 | ₩50,106 | -1.03% | 96.4만 |
|---|
| 2026.09.03 | ₩49,372 | ₩50,867 | ₩49,291 | ₩50,747 | +2.79% | 112.7만 |
|---|
| 2026.09.02 | ₩48,597 | ₩49,932 | ₩48,530 | ₩48,944 | +0.71% | 94.5만 |
|---|
| 2026.09.01 | ₩49,278 | ₩49,879 | ₩48,544 | ₩48,624 | -1.33% | 111.7만 |
|---|
| 2026.08.31 | ₩48,744 | ₩49,772 | ₩48,744 | ₩49,265 | +1.07% | 101.9만 |
|---|
| 2026.08.28 | ₩48,984 | ₩49,332 | ₩48,650 | ₩48,864 | -0.25% | 83.3만 |
|---|
| 2026.08.27 | ₩48,931 | ₩49,332 | ₩48,423 | ₩48,664 | -0.55% | 93.2만 |
|---|
| 2026.08.26 | ₩48,744 | ₩49,652 | ₩48,717 | ₩49,318 | +1.18% | 137.2만 |
|---|
| 2026.08.25 | ₩48,410 | ₩48,918 | ₩48,236 | ₩48,864 | +0.94% | 98.3만 |
|---|
| 2026.08.24 | ₩48,290 | ₩48,664 | ₩47,769 | ₩48,597 | +0.64% | 72.2만 |
|---|
| 2026.08.21 | ₩48,650 | ₩48,931 | ₩48,410 | ₩48,437 | -0.44% | 76.5만 |
|---|
| 2026.08.20 | ₩48,811 | ₩48,971 | ₩47,756 | ₩48,544 | -0.55% | 76.4만 |
|---|
| 2026.08.19 | ₩48,210 | ₩49,011 | ₩48,023 | ₩48,784 | +1.19% | 69만 |
|---|
| 2026.08.18 | ₩48,610 | ₩48,664 | ₩47,836 | ₩47,956 | -1.35% | 68.7만 |
|---|
| 2026.08.17 | ₩48,490 | ₩49,011 | ₩48,196 | ₩48,196 | -0.61% | 146.8만 |
|---|
| 2026.08.14 | ₩48,677 | ₩48,984 | ₩48,490 | ₩48,664 | -0.03% | 119.2만 |
|---|
| 2026.08.13 | ₩47,996 | ₩48,624 | ₩47,903 | ₩48,610 | +1.28% | 91.5만 |
|---|
| 2026.08.12 | ₩46,994 | ₩47,889 | ₩46,741 | ₩47,863 | +1.85% | 96.8만 |
|---|
| 2026.08.11 | ₩46,140 | ₩47,382 | ₩46,140 | ₩47,155 | +2.20% | 80만 |
|---|
| 2026.08.10 | ₩45,579 | ₩46,340 | ₩45,405 | ₩46,233 | +1.44% | 126만 |
|---|
| 2026.08.07 | ₩46,180 | ₩46,714 | ₩45,886 | ₩46,033 | -0.32% | 77.2만 |
|---|
| 2026.08.06 | ₩45,632 | ₩46,273 | ₩45,285 | ₩46,126 | +1.08% | 110.1만 |
|---|
| 2026.08.05 | ₩45,205 | ₩45,445 | ₩44,497 | ₩45,312 | +0.24% | 147.8만 |
|---|
| 2026.08.04 | ₩45,018 | ₩45,539 | ₩44,884 | ₩45,205 | +0.42% | 159만 |
|---|
| 2026.08.03 | ₩45,712 | ₩45,726 | ₩45,045 | ₩45,472 | -0.53% | 72.5만 |
|---|
| 2026.07.31 | ₩45,071 | ₩45,632 | ₩44,951 | ₩45,205 | +0.30% | 161.9만 |
|---|
| 2026.07.30 | ₩46,367 | ₩46,367 | ₩45,192 | ₩45,512 | -1.84% | 201.8만 |
|---|
| 2026.07.29 | ₩46,407 | ₩47,382 | ₩46,367 | ₩46,500 | +0.20% | 169.3만 |
|---|
| 2026.07.28 | ₩44,190 | ₩46,554 | ₩44,123 | ₩46,407 | +5.02% | 235만 |
|---|
| 2026.07.27 | ₩43,829 | ₩44,297 | ₩43,589 | ₩43,816 | -0.03% | 180.9만 |
|---|
| 2026.07.24 | ₩43,683 | ₩44,003 | ₩43,082 | ₩43,709 | +0.06% | 121.5만 |
|---|
| 2026.07.23 | ₩43,469 | ₩44,698 | ₩43,469 | ₩43,629 | +0.37% | 139.9만 |
|---|
| 2026.07.22 | ₩44,657 | ₩46,126 | ₩43,870 | ₩44,003 | -1.47% | 242.5만 |
|---|
| 2026.07.21 | ₩45,953 | ₩46,193 | ₩45,258 | ₩45,899 | -0.12% | 228.3만 |
|---|
| 2026.07.20 | ₩46,300 | ₩46,928 | ₩46,273 | ₩46,540 | +0.52% | 132.5만 |
|---|
| 2026.07.17 | ₩46,954 | ₩46,954 | ₩46,153 | ₩46,287 | -1.42% | 151.5만 |
|---|
| 2026.07.16 | ₩45,499 | ₩46,781 | ₩45,125 | ₩46,474 | +2.14% | 119.4만 |
|---|
| 2026.07.15 | ₩44,003 | ₩45,512 | ₩43,936 | ₩45,218 | +2.76% | 160.5만 |
|---|
| 2026.07.14 | ₩44,484 | ₩44,831 | ₩43,923 | ₩43,963 | -1.17% | 100.4만 |
|---|
| 2026.07.13 | ₩44,257 | ₩45,125 | ₩43,843 | ₩44,577 | +0.72% | 132.3만 |
|---|
| 2026.07.10 | ₩44,003 | ₩44,778 | ₩43,870 | ₩43,976 | -0.06% | 146만 |
|---|
| 2026.07.09 | ₩43,936 | ₩44,163 | ₩43,402 | ₩43,870 | -0.15% | 114.6만 |
|---|
| 2026.07.08 | ₩43,375 | ₩44,350 | ₩43,375 | ₩43,763 | +0.89% | 153.6만 |
|---|
| 2026.07.07 | ₩42,374 | ₩43,656 | ₩42,120 | ₩43,375 | +2.36% | 151만 |
|---|
| 2026.07.06 | ₩42,441 | ₩43,522 | ₩41,987 | ₩42,000 | -1.04% | 190.7만 |
|---|
| 2026.07.02 | ₩43,536 | ₩44,203 | ₩41,906 | ₩42,227 | -3.01% | 179.6만 |
|---|
| 2026.07.01 | ₩42,975 | ₩43,389 | ₩42,881 | ₩42,895 | -0.19% | 55.2만 |
|---|
| 2026.06.30 | ₩45,298 | ₩45,726 | ₩43,362 | ₩43,402 | -4.19% | 144.8만 |
|---|
| 2026.06.29 | ₩46,848 | ₩46,888 | ₩45,178 | ₩45,472 | -2.94% | 122만 |
|---|
| 2026.06.26 | ₩46,741 | ₩46,821 | ₩46,313 | ₩46,527 | -0.46% | 150.4만 |
|---|
| 2026.06.25 | ₩47,408 | ₩47,609 | ₩46,153 | ₩46,474 | -1.97% | 101.3만 |
|---|
| 2026.06.24 | ₩48,971 | ₩48,971 | ₩47,248 | ₩47,382 | -3.25% | 88.9만 |
|---|
| 2026.06.23 | ₩48,637 | ₩49,038 | ₩48,116 | ₩48,837 | +0.41% | 96.5만 |
|---|
| 2026.06.22 | ₩49,839 | ₩49,839 | ₩48,370 | ₩48,410 | -2.87% | 96.4만 |
|---|
| 2026.06.18 | ₩49,625 | ₩50,266 | ₩49,559 | ₩50,173 | +1.10% | 138.2만 |
|---|
| 2026.06.17 | ₩50,907 | ₩51,014 | ₩49,559 | ₩49,625 | -2.52% | 96.7만 |
|---|
| 2026.06.16 | ₩51,949 | ₩52,042 | ₩50,387 | ₩50,894 | -2.03% | 131.8만 |
|---|
| 2026.06.15 | ₩51,522 | ₩52,270 | ₩51,081 | ₩51,896 | +0.73% | 90.6만 |
|---|
| 2026.06.12 | ₩52,109 | ₩52,390 | ₩51,281 | ₩51,495 | -1.18% | 118.2만 |
|---|
| 2026.06.11 | ₩51,682 | ₩51,936 | ₩51,108 | ₩51,775 | +0.18% | 103.5만 |
|---|
| 2026.06.10 | ₩50,133 | ₩52,069 | ₩50,133 | ₩51,548 | +2.82% | 96.1만 |
|---|
| 2026.06.09 | ₩49,973 | ₩50,654 | ₩49,879 | ₩50,160 | +0.37% | 86.9만 |
|---|
| 2026.06.08 | ₩50,240 | ₩51,028 | ₩50,133 | ₩50,387 | +0.29% | 91.5만 |
|---|
| 2026.06.05 | ₩50,841 | ₩51,028 | ₩50,106 | ₩50,253 | -1.16% | 88.3만 |
|---|
| 2026.06.04 | ₩50,734 | ₩51,535 | ₩50,614 | ₩50,801 | +0.13% | 91만 |
|---|
| 2026.06.03 | ₩50,961 | ₩51,548 | ₩50,387 | ₩50,493 | -0.92% | 115만 |
|---|
| 2026.06.02 | ₩52,724 | ₩52,951 | ₩50,921 | ₩51,041 | -3.19% | 149.7만 |
|---|
| 2026.06.01 | ₩51,455 | ₩52,550 | ₩51,442 | ₩52,523 | +2.08% | 132.7만 |
|---|
| 2026.05.29 | ₩51,054 | ₩51,655 | ₩50,467 | ₩51,482 | +0.84% | 255.2만 |
|---|
| 2026.05.28 | ₩49,906 | ₩51,361 | ₩49,639 | ₩51,081 | +2.35% | 138.3만 |
|---|
| 2026.05.27 | ₩49,118 | ₩50,533 | ₩48,971 | ₩50,066 | +1.93% | 100.9만 |
|---|
| 2026.05.26 | ₩48,744 | ₩49,251 | ₩48,637 | ₩49,171 | +0.88% | 67만 |
|---|
| 2026.05.22 | ₩49,145 | ₩49,746 | ₩48,811 | ₩48,877 | -0.54% | 138.8만 |
|---|
| 2026.05.21 | ₩47,822 | ₩48,998 | ₩47,756 | ₩48,944 | +2.35% | 87.8만 |
|---|
| 2026.05.20 | ₩47,462 | ₩48,490 | ₩47,462 | ₩48,250 | +1.66% | 70.7만 |
|---|
| 2026.05.19 | ₩47,822 | ₩47,996 | ₩46,981 | ₩47,635 | -0.39% | 142.2만 |
|---|
| 2026.05.18 | ₩47,075 | ₩47,595 | ₩47,035 | ₩47,449 | +0.79% | 51.5만 |
|---|
| 2026.05.15 | ₩47,422 | ₩47,876 | ₩47,128 | ₩47,195 | -0.48% | 161만 |
|---|
| 2026.05.14 | ₩48,544 | ₩48,597 | ₩47,635 | ₩47,689 | -1.76% | 114만 |
|---|
| 2026.05.13 | ₩48,477 | ₩48,624 | ₩47,956 | ₩48,210 | -0.55% | 118.8만 |
|---|
| 2026.05.12 | ₩49,024 | ₩49,024 | ₩48,383 | ₩48,477 | -1.12% | 88만 |
|---|
| 2026.05.11 | ₩49,318 | ₩49,732 | ₩48,704 | ₩48,784 | -1.08% | 69.4만 |
|---|
| 2026.05.08 | ₩49,091 | ₩49,412 | ₩48,610 | ₩49,278 | +0.38% | 67.3만 |
|---|
| 2026.05.07 | ₩48,664 | ₩49,198 | ₩48,664 | ₩48,837 | +0.36% | 69.1만 |
|---|
| 2026.05.06 | ₩49,145 | ₩49,518 | ₩48,090 | ₩48,664 | -0.98% | 120만 |
|---|
| 2026.05.05 | ₩48,076 | ₩48,918 | ₩47,822 | ₩48,851 | +1.61% | 63.8만 |
|---|
| 2026.05.04 | ₩48,490 | ₩48,570 | ₩47,863 | ₩47,943 | -1.13% | 79.1만 |
|---|
| 2026.05.01 | ₩48,717 | ₩49,251 | ₩48,557 | ₩48,664 | -0.11% | 71.6만 |
|---|
| 2026.04.30 | ₩48,570 | ₩48,757 | ₩48,370 | ₩48,650 | +0.16% | 73.7만 |
|---|
| 2026.04.29 | ₩48,116 | ₩48,757 | ₩47,929 | ₩48,423 | +0.64% | 91.2만 |
|---|
| 2026.04.28 | ₩48,877 | ₩48,931 | ₩48,090 | ₩48,156 | -1.48% | 159.5만 |
|---|
| 2026.04.27 | ₩48,156 | ₩49,332 | ₩48,156 | ₩48,784 | +1.30% | 211.7만 |
|---|
| 2026.04.24 | ₩49,679 | ₩49,719 | ₩47,943 | ₩48,156 | -3.06% | 150.6만 |
|---|
| 2026.04.23 | ₩50,507 | ₩51,388 | ₩49,118 | ₩49,879 | -1.24% | 204.8만 |
|---|
| 2026.04.22 | ₩45,646 | ₩50,066 | ₩45,619 | ₩50,053 | +9.65% | 387.3만 |
|---|
| 2026.04.21 | ₩44,577 | ₩44,698 | ₩44,003 | ₩44,056 | -1.17% | 133.2만 |
|---|
| 2026.04.20 | ₩44,644 | ₩44,898 | ₩44,404 | ₩44,551 | -0.21% | 101.5만 |
|---|
| 2026.04.17 | ₩44,604 | ₩45,071 | ₩44,110 | ₩44,497 | -0.24% | 166.1만 |
|---|
| 2026.04.16 | ₩44,350 | ₩45,205 | ₩44,350 | ₩44,537 | +0.42% | 100.8만 |
|---|
| 2026.04.15 | ₩44,591 | ₩44,684 | ₩44,203 | ₩44,430 | -0.36% | 118만 |
|---|
| 2026.04.14 | ₩43,843 | ₩44,537 | ₩43,656 | ₩44,444 | +1.37% | 117.4만 |
|---|
| 2026.04.13 | ₩43,442 | ₩43,843 | ₩43,202 | ₩43,749 | +0.71% | 168.4만 |
|---|
| 2026.04.10 | ₩43,950 | ₩44,644 | ₩43,015 | ₩43,322 | -1.43% | 180.5만 |
|---|
| 2026.04.09 | ₩44,404 | ₩44,591 | ₩42,694 | ₩43,803 | -1.35% | 279.1만 |
|---|
| 2026.04.08 | ₩45,125 | ₩45,258 | ₩44,070 | ₩44,404 | -1.60% | 207.5만 |
|---|
| 2026.04.07 | ₩45,859 | ₩45,859 | ₩44,217 | ₩44,430 | -3.12% | 222.8만 |
|---|
| 2026.04.06 | ₩46,741 | ₩47,101 | ₩45,766 | ₩45,953 | -1.69% | 151.2만 |
|---|
| 2026.04.02 | ₩49,786 | ₩50,053 | ₩46,741 | ₩46,781 | -6.04% | 322만 |
|---|
| 2026.04.01 | ₩51,121 | ₩51,562 | ₩50,827 | ₩50,934 | -0.37% | 149.9만 |
|---|
| 2026.03.31 | ₩51,081 | ₩51,348 | ₩50,280 | ₩51,348 | +0.52% | 132.3만 |
|---|
| 2026.03.30 | ₩51,655 | ₩51,762 | ₩50,587 | ₩50,707 | -1.84% | 92.4만 |
|---|
| 2026.03.27 | ₩52,136 | ₩52,136 | ₩51,268 | ₩51,401 | -1.41% | 122.8만 |
|---|
| 2026.03.26 | ₩52,123 | ₩52,523 | ₩51,869 | ₩51,989 | -0.26% | 182.5만 |
|---|
| 2026.03.25 | ₩52,189 | ₩52,550 | ₩52,083 | ₩52,176 | -0.03% | 102.5만 |
|---|
| 2026.03.24 | ₩51,909 | ₩52,416 | ₩51,709 | ₩51,749 | -0.31% | 159.9만 |
|---|
| 2026.03.23 | ₩51,308 | ₩52,430 | ₩50,894 | ₩52,136 | +1.61% | 148.2만 |
|---|
| 2026.03.20 | ₩51,695 | ₩51,815 | ₩50,774 | ₩50,987 | -1.37% | 194.5만 |
|---|
| 2026.03.19 | ₩51,709 | ₩52,109 | ₩51,161 | ₩51,615 | -0.18% | 91.8만 |
|---|
| 2026.03.18 | ₩52,390 | ₩52,456 | ₩51,882 | ₩52,109 | -0.54% | 112만 |
|---|
| 2026.03.17 | ₩52,243 | ₩53,017 | ₩51,962 | ₩52,684 | +0.84% | 100.5만 |
|---|
| 2026.03.16 | ₩52,163 | ₩52,537 | ₩51,602 | ₩51,909 | -0.49% | 110.9만 |
|---|
| 2026.03.13 | ₩51,548 | ₩52,042 | ₩51,281 | ₩51,709 | +0.31% | 81만 |
|---|
| 2026.03.12 | ₩52,510 | ₩52,684 | ₩51,468 | ₩51,655 | -1.63% | 115.5만 |
|---|
| 2026.03.11 | ₩53,151 | ₩53,204 | ₩52,390 | ₩52,710 | -0.83% | 114.9만 |
|---|
| 2026.03.10 | ₩53,645 | ₩53,966 | ₩52,897 | ₩53,151 | -0.92% | 76.8만 |
|---|
| 2026.03.09 | ₩53,418 | ₩54,593 | ₩53,004 | ₩54,259 | +1.58% | 89.9만 |
|---|
| 2026.03.06 | ₩54,326 | ₩54,540 | ₩53,632 | ₩53,725 | -1.11% | 84.4만 |
|---|
| 2026.03.05 | ₩53,912 | ₩54,366 | ₩53,578 | ₩54,219 | +0.57% | 104.6만 |
|---|
| 2026.03.04 | ₩53,752 | ₩54,420 | ₩53,338 | ₩54,072 | +0.60% | 82.8만 |
|---|
| 2026.03.03 | ₩54,259 | ₩54,406 | ₩53,084 | ₩53,885 | -0.69% | 87만 |
|---|
| 2026.03.02 | ₩53,111 | ₩54,940 | ₩52,750 | ₩54,713 | +3.02% | 113.5만 |
|---|
| 2026.02.27 | ₩52,937 | ₩53,672 | ₩52,777 | ₩53,325 | +0.73% | 102.7만 |
|---|
| 2026.02.26 | ₩52,991 | ₩53,191 | ₩52,497 | ₩52,630 | -0.68% | 112.6만 |
|---|
| 2026.02.25 | ₩52,376 | ₩53,138 | ₩51,815 | ₩52,991 | +1.17% | 86.4만 |
|---|
| 2026.02.24 | ₩51,749 | ₩52,083 | ₩51,121 | ₩52,042 | +0.57% | 83.5만 |
|---|
| 2026.02.23 | ₩51,348 | ₩51,789 | ₩51,295 | ₩51,535 | +0.36% | 107.3만 |
|---|
| 2026.02.20 | ₩51,188 | ₩51,415 | ₩50,974 | ₩51,295 | +0.21% | 65.2만 |
|---|
| 2026.02.19 | ₩51,268 | ₩51,268 | ₩50,760 | ₩51,041 | -0.44% | 56.7만 |
|---|
| 2026.02.18 | ₩51,188 | ₩51,508 | ₩50,987 | ₩51,174 | -0.03% | 64.2만 |
|---|
| 2026.02.17 | ₩51,802 | ₩51,829 | ₩50,974 | ₩51,375 | -0.82% | 82만 |
|---|
| 2026.02.13 | ₩51,775 | ₩52,189 | ₩50,627 | ₩51,815 | +0.08% | 116.6만 |
|---|
| 2026.02.12 | ₩50,640 | ₩51,588 | ₩50,493 | ₩51,535 | +1.77% | 114.3만 |
|---|
| 2026.02.11 | ₩50,213 | ₩50,667 | ₩49,732 | ₩50,614 | +0.80% | 124.7만 |
|---|
| 2026.02.10 | ₩49,679 | ₩50,520 | ₩49,572 | ₩50,253 | +1.16% | 119.4만 |
|---|
| 2026.02.09 | ₩48,397 | ₩49,572 | ₩48,277 | ₩49,545 | +2.37% | 113.9만 |
|---|
| 2026.02.06 | ₩49,104 | ₩49,211 | ₩48,063 | ₩48,170 | -1.90% | 114.2만 |
|---|
| 2026.02.05 | ₩49,452 | ₩49,932 | ₩48,904 | ₩49,064 | -0.78% | 123.4만 |
|---|
| 2026.02.04 | ₩50,146 | ₩50,240 | ₩49,225 | ₩49,732 | -0.83% | 121.2만 |
|---|
| 2026.02.03 | ₩49,278 | ₩49,986 | ₩49,145 | ₩49,879 | +1.22% | 134만 |
|---|
| 2026.02.02 | ₩50,854 | ₩51,241 | ₩49,051 | ₩49,238 | -3.18% | 132.7만 |
|---|
| 2026.01.30 | ₩51,388 | ₩51,615 | ₩50,013 | ₩50,493 | -1.74% | 150.3만 |
|---|
| 2026.01.29 | ₩50,280 | ₩51,628 | ₩49,251 | ₩51,508 | +2.44% | 283.2만 |
|---|
| 2026.01.28 | ₩48,958 | ₩49,358 | ₩48,196 | ₩48,463 | -1.01% | 126.7만 |
|---|
| 2026.01.27 | ₩48,918 | ₩49,332 | ₩48,597 | ₩48,958 | +0.08% | 144.7만 |
|---|
| 2026.01.26 | ₩49,385 | ₩49,412 | ₩48,437 | ₩48,731 | -1.33% | 138.8만 |
|---|
| 2026.01.23 | ₩49,639 | ₩49,999 | ₩49,198 | ₩49,278 | -0.73% | 115.5만 |
|---|
| 2026.01.22 | ₩49,412 | ₩49,692 | ₩49,091 | ₩49,532 | +0.24% | 73.8만 |
|---|
| 2026.01.21 | ₩48,958 | ₩49,211 | ₩48,584 | ₩49,078 | +0.25% | 99.6만 |
|---|
| 2026.01.20 | ₩47,822 | ₩49,145 | ₩47,822 | ₩48,784 | +2.01% | 98.1만 |
|---|
| 2026.01.16 | ₩47,408 | ₩47,929 | ₩47,208 | ₩47,769 | +0.76% | 64.9만 |
|---|
| 2026.01.15 | ₩48,023 | ₩48,290 | ₩47,449 | ₩47,515 | -1.06% | 76.4만 |
|---|
| 2026.01.14 | ₩47,849 | ₩48,463 | ₩47,849 | ₩48,196 | +0.73% | 130.9만 |
|---|
| 2026.01.13 | ₩48,517 | ₩48,517 | ₩47,529 | ₩47,622 | -1.84% | 116.3만 |
|---|
| 2026.01.12 | ₩48,824 | ₩49,091 | ₩48,357 | ₩48,517 | -0.63% | 71.9만 |
|---|
| 2026.01.09 | ₩48,864 | ₩49,118 | ₩48,343 | ₩48,570 | -0.60% | 78.5만 |
|---|
| 2026.01.08 | ₩48,757 | ₩49,305 | ₩48,677 | ₩48,784 | +0.05% | 83.4만 |
|---|
| 2026.01.07 | ₩49,559 | ₩49,719 | ₩48,837 | ₩48,837 | -1.46% | 94.6만 |
|---|
| 2026.01.06 | ₩50,547 | ₩50,801 | ₩49,478 | ₩49,518 | -2.03% | 112.1만 |
|---|
| 2026.01.05 | ₩50,587 | ₩50,654 | ₩49,372 | ₩50,453 | -0.26% | 120.2만 |
|---|
| 2026.01.02 | ₩50,440 | ₩51,281 | ₩50,440 | ₩50,654 | +0.42% | 80만 |
|---|
| 2025.12.31 | ₩50,427 | ₩50,654 | ₩50,373 | ₩50,387 | -0.08% | 59만 |
|---|
| 2025.12.30 | ₩50,173 | ₩50,760 | ₩50,026 | ₩50,533 | +0.72% | 70.5만 |
|---|
| 2025.12.29 | ₩49,679 | ₩50,333 | ₩49,679 | ₩50,079 | +0.81% | 105.1만 |
|---|
| 2025.12.26 | ₩49,919 | ₩50,093 | ₩49,772 | ₩49,959 | +0.08% | 31.3만 |
|---|
| 2025.12.24 | ₩49,612 | ₩49,892 | ₩49,505 | ₩49,772 | +0.32% | 50.1만 |
|---|
| 2025.12.23 | ₩49,171 | ₩49,759 | ₩49,171 | ₩49,398 | +0.46% | 105만 |
|---|
| 2025.12.22 | ₩48,784 | ₩49,091 | ₩48,584 | ₩49,091 | +0.63% | 87만 |
|---|
| 2025.12.19 | ₩48,944 | ₩49,425 | ₩48,691 | ₩48,904 | -0.08% | 146.4만 |
|---|
| 2025.12.18 | ₩49,705 | ₩50,026 | ₩48,677 | ₩48,944 | -1.53% | 93.3만 |
|---|
| 2025.12.17 | ₩49,305 | ₩49,906 | ₩49,118 | ₩49,705 | +0.81% | 103.3만 |
|---|
| 2025.12.16 | ₩49,038 | ₩49,398 | ₩48,851 | ₩49,145 | +0.22% | 123.9만 |
|---|
| 2025.12.15 | ₩48,517 | ₩49,024 | ₩48,103 | ₩48,971 | +0.94% | 102.1만 |
|---|
| 2025.12.12 | ₩48,517 | ₩48,664 | ₩48,223 | ₩48,370 | -0.30% | 85.2만 |
|---|
| 2025.12.11 | ₩48,170 | ₩48,677 | ₩47,956 | ₩48,303 | +0.28% | 102.4만 |
|---|
| 2025.12.10 | ₩48,624 | ₩48,624 | ₩47,622 | ₩47,916 | -1.46% | 137.3만 |
|---|
| 2025.12.09 | ₩49,011 | ₩49,425 | ₩48,731 | ₩48,851 | -0.33% | 65.9만 |
|---|
| 2025.12.08 | ₩49,665 | ₩49,746 | ₩48,597 | ₩48,811 | -1.72% | 91.6만 |
|---|
| 2025.12.05 | ₩50,440 | ₩50,467 | ₩50,013 | ₩50,079 | -0.71% | 94.2만 |
|---|
| 2025.12.04 | ₩50,694 | ₩50,814 | ₩49,973 | ₩50,146 | -1.08% | 158.3만 |
|---|
| 2025.12.03 | ₩51,815 | ₩52,042 | ₩50,427 | ₩50,520 | -2.50% | 176.6만 |
|---|
| 2025.12.02 | ₩52,310 | ₩52,310 | ₩51,281 | ₩51,669 | -1.23% | 70.7만 |
|---|
| 2025.12.01 | ₩52,002 | ₩52,350 | ₩51,789 | ₩52,002 | 0.00% | 89.4만 |
|---|
| 2025.11.28 | ₩52,416 | ₩52,416 | ₩51,909 | ₩52,243 | -0.33% | 35.4만 |
|---|
| 2025.11.26 | ₩51,655 | ₩52,403 | ₩51,508 | ₩52,283 | +1.22% | 83.9만 |
|---|
| 2025.11.25 | ₩51,388 | ₩51,789 | ₩50,867 | ₩51,348 | -0.08% | 69.7만 |
|---|
| 2025.11.24 | ₩51,148 | ₩51,388 | ₩49,999 | ₩50,987 | -0.31% | 121만 |
|---|
| 2025.11.21 | ₩50,507 | ₩51,308 | ₩50,360 | ₩51,201 | +1.37% | 82.4만 |
|---|
| 2025.11.20 | ₩51,148 | ₩51,148 | ₩50,320 | ₩50,453 | -1.36% | 60.7만 |
|---|
| 2025.11.19 | ₩51,308 | ₩51,709 | ₩50,774 | ₩51,174 | -0.26% | 153.9만 |
|---|
| 2025.11.18 | ₩51,428 | ₩51,802 | ₩51,161 | ₩51,442 | +0.03% | 64.6만 |
|---|
| 2025.11.17 | ₩51,228 | ₩51,562 | ₩51,041 | ₩51,455 | +0.44% | 81.6만 |
|---|
| 2025.11.14 | ₩51,188 | ₩51,295 | ₩50,373 | ₩51,241 | +0.10% | 146.7만 |
|---|
| 2025.11.13 | ₩51,188 | ₩51,335 | ₩50,787 | ₩51,255 | +0.13% | 62.7만 |
|---|
| 2025.11.12 | ₩51,068 | ₩51,308 | ₩50,520 | ₩51,308 | +0.47% | 68.7만 |
|---|
| 2025.11.11 | ₩50,413 | ₩51,081 | ₩50,413 | ₩50,961 | +1.09% | 51.7만 |
|---|
| 2025.11.10 | ₩49,973 | ₩50,627 | ₩49,719 | ₩50,387 | +0.83% | 70.9만 |
|---|
| 2025.11.07 | ₩49,398 | ₩50,053 | ₩48,904 | ₩49,986 | +1.19% | 86.8만 |
|---|
| 2025.11.06 | ₩49,732 | ₩50,106 | ₩48,877 | ₩49,158 | -1.15% | 95.3만 |
|---|
| 2025.11.05 | ₩50,814 | ₩51,041 | ₩49,452 | ₩49,732 | -2.13% | 119.4만 |
|---|
| 2025.11.04 | ₩50,961 | ₩51,575 | ₩50,707 | ₩50,827 | -0.26% | 100.7만 |
|---|
| 2025.11.03 | ₩51,896 | ₩52,069 | ₩50,841 | ₩51,388 | -0.98% | 116.3만 |
|---|
| 2025.10.31 | ₩52,416 | ₩52,617 | ₩52,189 | ₩52,270 | -0.28% | 66.8만 |
|---|
| 2025.10.30 | ₩52,964 | ₩52,977 | ₩52,189 | ₩52,643 | -0.61% | 97.7만 |
|---|
| 2025.10.29 | ₩53,592 | ₩53,592 | ₩52,817 | ₩53,124 | -0.87% | 165.2만 |
|---|
| 2025.10.28 | ₩53,378 | ₩53,765 | ₩52,937 | ₩53,405 | +0.05% | 83.4만 |
|---|
| 2025.10.27 | ₩52,497 | ₩53,097 | ₩52,336 | ₩53,071 | +1.09% | 115.6만 |
|---|
| 2025.10.24 | ₩51,669 | ₩52,577 | ₩51,442 | ₩52,537 | +1.68% | 246만 |
|---|
| 2025.10.23 | ₩50,440 | ₩51,735 | ₩49,372 | ₩51,575 | +2.25% | 224.8만 |
|---|
| 2025.10.22 | ₩49,064 | ₩50,106 | ₩49,051 | ₩49,879 | +1.66% | 129.6만 |
|---|
| 2025.10.21 | ₩48,744 | ₩49,559 | ₩48,744 | ₩49,358 | +1.26% | 166.4만 |
|---|
| 2025.10.20 | ₩49,692 | ₩49,692 | ₩48,637 | ₩48,877 | -1.64% | 119.6만 |
|---|
| 2025.10.17 | ₩49,812 | ₩50,146 | ₩49,438 | ₩49,746 | -0.13% | 128.7만 |
|---|
| 2025.10.16 | ₩49,465 | ₩49,852 | ₩49,265 | ₩49,665 | +0.40% | 182.6만 |
|---|
| 2025.10.15 | ₩49,011 | ₩49,639 | ₩48,851 | ₩49,225 | +0.44% | 108.4만 |
|---|
| 2025.10.14 | ₩49,038 | ₩49,211 | ₩48,143 | ₩49,104 | +0.14% | 90.2만 |
|---|
| 2025.10.13 | ₩49,011 | ₩49,705 | ₩48,931 | ₩49,104 | +0.19% | 68만 |
|---|
| 2025.10.10 | ₩48,570 | ₩49,759 | ₩48,557 | ₩49,131 | +1.15% | 177.1만 |
|---|