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 | ₩40,770 | ₩40,783 | ₩39,100 | ₩39,794 | -2.39% | 384.3만 |
| 2026.10.08 | ₩40,850 | ₩41,505 | ₩40,703 | ₩41,478 | +1.54% | 152.7만 |
| 2026.10.07 | ₩40,970 | ₩41,278 | ₩40,529 | ₩40,997 | +0.07% | 155.6만 |
| 2026.10.06 | ₩40,623 | ₩40,877 | ₩40,115 | ₩40,823 | +0.49% | 169.1만 |
| 2026.10.05 | ₩42,333 | ₩42,721 | ₩40,302 | ₩40,596 | -4.10% | 186만 |
| 2026.10.02 | ₩41,131 | ₩42,213 | ₩40,877 | ₩41,198 | +0.16% | 197.3만 |
| 2026.10.01 | ₩41,385 | ₩41,425 | ₩40,289 | ₩41,051 | -0.81% | 148.7만 |
| 2026.09.30 | ₩41,371 | ₩41,692 | ₩41,037 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,157 |
| -0.52% |
| 144.5만 |
| 2026.09.29 | ₩41,612 | ₩41,892 | ₩41,251 | ₩41,251 | -0.87% | 117.7만 |
|---|
| 2026.09.28 | ₩42,440 | ₩42,601 | ₩41,719 | ₩41,999 | -1.04% | 180.1만 |
|---|
| 2026.09.25 | ₩43,028 | ₩43,269 | ₩42,454 | ₩42,641 | -0.90% | 147.6만 |
|---|
| 2026.09.24 | ₩44,592 | ₩44,685 | ₩43,082 | ₩43,108 | -3.33% | 138만 |
|---|
| 2026.09.23 | ₩44,177 | ₩44,712 | ₩43,563 | ₩44,471 | +0.67% | 168.1만 |
|---|
| 2026.09.22 | ₩46,075 | ₩46,128 | ₩44,364 | ₩44,458 | -3.51% | 163.5만 |
|---|
| 2026.09.21 | ₩46,850 | ₩47,010 | ₩45,874 | ₩45,981 | -1.85% | 103.3만 |
|---|
| 2026.09.18 | ₩46,770 | ₩47,037 | ₩45,915 | ₩46,877 | +0.23% | 213.9만 |
|---|
| 2026.09.17 | ₩48,507 | ₩48,574 | ₩46,863 | ₩46,930 | -3.25% | 101.8만 |
|---|
| 2026.09.16 | ₩47,785 | ₩48,333 | ₩47,678 | ₩47,972 | +0.39% | 100.4만 |
|---|
| 2026.09.15 | ₩48,828 | ₩48,868 | ₩47,799 | ₩47,892 | -1.92% | 146.9만 |
|---|
| 2026.09.14 | ₩49,135 | ₩50,471 | ₩48,801 | ₩48,975 | -0.33% | 100.1만 |
|---|
| 2026.09.11 | ₩48,734 | ₩48,814 | ₩48,026 | ₩48,387 | -0.71% | 83.3만 |
|---|
| 2026.09.10 | ₩48,814 | ₩49,376 | ₩47,612 | ₩48,226 | -1.20% | 76.1만 |
|---|
| 2026.09.09 | ₩49,255 | ₩49,456 | ₩48,681 | ₩48,694 | -1.14% | 91.6만 |
|---|
| 2026.09.08 | ₩49,656 | ₩50,030 | ₩48,707 | ₩49,269 | -0.78% | 103.7만 |
|---|
| 2026.09.04 | ₩50,658 | ₩50,698 | ₩49,937 | ₩50,137 | -1.03% | 96.4만 |
|---|
| 2026.09.03 | ₩49,402 | ₩50,899 | ₩49,322 | ₩50,779 | +2.79% | 112.7만 |
|---|
| 2026.09.02 | ₩48,627 | ₩49,964 | ₩48,560 | ₩48,975 | +0.71% | 94.5만 |
|---|
| 2026.09.01 | ₩49,309 | ₩49,910 | ₩48,574 | ₩48,654 | -1.33% | 111.7만 |
|---|
| 2026.08.31 | ₩48,774 | ₩49,803 | ₩48,774 | ₩49,295 | +1.07% | 101.9만 |
|---|
| 2026.08.28 | ₩49,015 | ₩49,362 | ₩48,681 | ₩48,894 | -0.25% | 83.3만 |
|---|
| 2026.08.27 | ₩48,961 | ₩49,362 | ₩48,454 | ₩48,694 | -0.55% | 93.2만 |
|---|
| 2026.08.26 | ₩48,774 | ₩49,683 | ₩48,747 | ₩49,349 | +1.18% | 137.2만 |
|---|
| 2026.08.25 | ₩48,440 | ₩48,948 | ₩48,266 | ₩48,894 | +0.94% | 98.3만 |
|---|
| 2026.08.24 | ₩48,320 | ₩48,694 | ₩47,799 | ₩48,627 | +0.64% | 72.2만 |
|---|
| 2026.08.21 | ₩48,681 | ₩48,961 | ₩48,440 | ₩48,467 | -0.44% | 76.5만 |
|---|
| 2026.08.20 | ₩48,841 | ₩49,001 | ₩47,785 | ₩48,574 | -0.55% | 76.4만 |
|---|
| 2026.08.19 | ₩48,240 | ₩49,041 | ₩48,053 | ₩48,814 | +1.19% | 69만 |
|---|
| 2026.08.18 | ₩48,641 | ₩48,694 | ₩47,866 | ₩47,986 | -1.35% | 68.7만 |
|---|
| 2026.08.17 | ₩48,520 | ₩49,041 | ₩48,226 | ₩48,226 | -0.61% | 146.8만 |
|---|
| 2026.08.14 | ₩48,707 | ₩49,015 | ₩48,520 | ₩48,694 | -0.03% | 119.2만 |
|---|
| 2026.08.13 | ₩48,026 | ₩48,654 | ₩47,932 | ₩48,641 | +1.28% | 91.5만 |
|---|
| 2026.08.12 | ₩47,024 | ₩47,919 | ₩46,770 | ₩47,892 | +1.85% | 96.8만 |
|---|
| 2026.08.11 | ₩46,168 | ₩47,411 | ₩46,168 | ₩47,184 | +2.20% | 80만 |
|---|
| 2026.08.10 | ₩45,607 | ₩46,369 | ₩45,434 | ₩46,262 | +1.44% | 126만 |
|---|
| 2026.08.07 | ₩46,209 | ₩46,743 | ₩45,915 | ₩46,062 | -0.32% | 77.2만 |
|---|
| 2026.08.06 | ₩45,661 | ₩46,302 | ₩45,313 | ₩46,155 | +1.08% | 110.1만 |
|---|
| 2026.08.05 | ₩45,233 | ₩45,474 | ₩44,525 | ₩45,340 | +0.24% | 147.8만 |
|---|
| 2026.08.04 | ₩45,046 | ₩45,567 | ₩44,912 | ₩45,233 | +0.42% | 159만 |
|---|
| 2026.08.03 | ₩45,741 | ₩45,754 | ₩45,073 | ₩45,500 | -0.53% | 72.5만 |
|---|
| 2026.07.31 | ₩45,099 | ₩45,661 | ₩44,979 | ₩45,233 | +0.30% | 161.9만 |
|---|
| 2026.07.30 | ₩46,396 | ₩46,396 | ₩45,220 | ₩45,540 | -1.84% | 201.8만 |
|---|
| 2026.07.29 | ₩46,436 | ₩47,411 | ₩46,396 | ₩46,529 | +0.20% | 169.3만 |
|---|
| 2026.07.28 | ₩44,218 | ₩46,583 | ₩44,151 | ₩46,436 | +5.02% | 235만 |
|---|
| 2026.07.27 | ₩43,857 | ₩44,324 | ₩43,616 | ₩43,843 | -0.03% | 180.9만 |
|---|
| 2026.07.24 | ₩43,710 | ₩44,030 | ₩43,108 | ₩43,736 | +0.06% | 121.5만 |
|---|
| 2026.07.23 | ₩43,496 | ₩44,725 | ₩43,496 | ₩43,656 | +0.37% | 139.9만 |
|---|
| 2026.07.22 | ₩44,685 | ₩46,155 | ₩43,897 | ₩44,030 | -1.47% | 242.5만 |
|---|
| 2026.07.21 | ₩45,981 | ₩46,222 | ₩45,287 | ₩45,928 | -0.12% | 228.3만 |
|---|
| 2026.07.20 | ₩46,329 | ₩46,957 | ₩46,302 | ₩46,569 | +0.52% | 132.5만 |
|---|
| 2026.07.17 | ₩46,984 | ₩46,984 | ₩46,182 | ₩46,315 | -1.42% | 151.5만 |
|---|
| 2026.07.16 | ₩45,527 | ₩46,810 | ₩45,153 | ₩46,503 | +2.14% | 119.4만 |
|---|
| 2026.07.15 | ₩44,030 | ₩45,540 | ₩43,964 | ₩45,246 | +2.76% | 160.5만 |
|---|
| 2026.07.14 | ₩44,511 | ₩44,859 | ₩43,950 | ₩43,990 | -1.17% | 100.4만 |
|---|
| 2026.07.13 | ₩44,284 | ₩45,153 | ₩43,870 | ₩44,605 | +0.72% | 132.3만 |
|---|
| 2026.07.10 | ₩44,030 | ₩44,805 | ₩43,897 | ₩44,004 | -0.06% | 146만 |
|---|
| 2026.07.09 | ₩43,964 | ₩44,191 | ₩43,429 | ₩43,897 | -0.15% | 114.6만 |
|---|
| 2026.07.08 | ₩43,402 | ₩44,378 | ₩43,402 | ₩43,790 | +0.89% | 153.6만 |
|---|
| 2026.07.07 | ₩42,400 | ₩43,683 | ₩42,146 | ₩43,402 | +2.36% | 151만 |
|---|
| 2026.07.06 | ₩42,467 | ₩43,549 | ₩42,013 | ₩42,026 | -1.04% | 190.7만 |
|---|
| 2026.07.02 | ₩43,563 | ₩44,231 | ₩41,932 | ₩42,253 | -3.01% | 179.6만 |
|---|
| 2026.07.01 | ₩43,001 | ₩43,416 | ₩42,908 | ₩42,921 | -0.19% | 55.2만 |
|---|
| 2026.06.30 | ₩45,327 | ₩45,754 | ₩43,389 | ₩43,429 | -4.19% | 144.8만 |
|---|
| 2026.06.29 | ₩46,877 | ₩46,917 | ₩45,206 | ₩45,500 | -2.94% | 122만 |
|---|
| 2026.06.26 | ₩46,770 | ₩46,850 | ₩46,342 | ₩46,556 | -0.46% | 150.4만 |
|---|
| 2026.06.25 | ₩47,438 | ₩47,638 | ₩46,182 | ₩46,503 | -1.97% | 101.3만 |
|---|
| 2026.06.24 | ₩49,001 | ₩49,001 | ₩47,278 | ₩47,411 | -3.25% | 88.9만 |
|---|
| 2026.06.23 | ₩48,667 | ₩49,068 | ₩48,146 | ₩48,868 | +0.41% | 96.5만 |
|---|
| 2026.06.22 | ₩49,870 | ₩49,870 | ₩48,400 | ₩48,440 | -2.87% | 96.4만 |
|---|
| 2026.06.18 | ₩49,656 | ₩50,298 | ₩49,589 | ₩50,204 | +1.10% | 138.2만 |
|---|
| 2026.06.17 | ₩50,939 | ₩51,046 | ₩49,589 | ₩49,656 | -2.52% | 96.7만 |
|---|
| 2026.06.16 | ₩51,981 | ₩52,075 | ₩50,418 | ₩50,926 | -2.03% | 131.8만 |
|---|
| 2026.06.15 | ₩51,554 | ₩52,302 | ₩51,113 | ₩51,928 | +0.73% | 90.6만 |
|---|
| 2026.06.12 | ₩52,142 | ₩52,422 | ₩51,313 | ₩51,527 | -1.18% | 118.2만 |
|---|
| 2026.06.11 | ₩51,714 | ₩51,968 | ₩51,139 | ₩51,808 | +0.18% | 103.5만 |
|---|
| 2026.06.10 | ₩50,164 | ₩52,102 | ₩50,164 | ₩51,580 | +2.82% | 96.1만 |
|---|
| 2026.06.09 | ₩50,004 | ₩50,685 | ₩49,910 | ₩50,191 | +0.37% | 86.9만 |
|---|
| 2026.06.08 | ₩50,271 | ₩51,059 | ₩50,164 | ₩50,418 | +0.29% | 91.5만 |
|---|
| 2026.06.05 | ₩50,872 | ₩51,059 | ₩50,137 | ₩50,284 | -1.16% | 88.3만 |
|---|
| 2026.06.04 | ₩50,765 | ₩51,567 | ₩50,645 | ₩50,832 | +0.13% | 91만 |
|---|
| 2026.06.03 | ₩50,992 | ₩51,580 | ₩50,418 | ₩50,525 | -0.92% | 115만 |
|---|
| 2026.06.02 | ₩52,756 | ₩52,984 | ₩50,952 | ₩51,073 | -3.19% | 149.7만 |
|---|
| 2026.06.01 | ₩51,487 | ₩52,583 | ₩51,474 | ₩52,556 | +2.08% | 132.7만 |
|---|
| 2026.05.29 | ₩51,086 | ₩51,687 | ₩50,498 | ₩51,514 | +0.84% | 255.2만 |
|---|
| 2026.05.28 | ₩49,937 | ₩51,393 | ₩49,670 | ₩51,113 | +2.35% | 138.3만 |
|---|
| 2026.05.27 | ₩49,148 | ₩50,565 | ₩49,001 | ₩50,097 | +1.93% | 100.9만 |
|---|
| 2026.05.26 | ₩48,774 | ₩49,282 | ₩48,667 | ₩49,202 | +0.88% | 67만 |
|---|
| 2026.05.22 | ₩49,175 | ₩49,776 | ₩48,841 | ₩48,908 | -0.54% | 138.8만 |
|---|
| 2026.05.21 | ₩47,852 | ₩49,028 | ₩47,785 | ₩48,975 | +2.35% | 87.8만 |
|---|
| 2026.05.20 | ₩47,491 | ₩48,520 | ₩47,491 | ₩48,280 | +1.66% | 70.7만 |
|---|
| 2026.05.19 | ₩47,852 | ₩48,026 | ₩47,010 | ₩47,665 | -0.39% | 142.2만 |
|---|
| 2026.05.18 | ₩47,104 | ₩47,625 | ₩47,064 | ₩47,478 | +0.79% | 51.5만 |
|---|
| 2026.05.15 | ₩47,451 | ₩47,906 | ₩47,157 | ₩47,224 | -0.48% | 161만 |
|---|
| 2026.05.14 | ₩48,574 | ₩48,627 | ₩47,665 | ₩47,719 | -1.76% | 114만 |
|---|
| 2026.05.13 | ₩48,507 | ₩48,654 | ₩47,986 | ₩48,240 | -0.55% | 118.8만 |
|---|
| 2026.05.12 | ₩49,055 | ₩49,055 | ₩48,413 | ₩48,507 | -1.12% | 88만 |
|---|
| 2026.05.11 | ₩49,349 | ₩49,763 | ₩48,734 | ₩48,814 | -1.08% | 69.4만 |
|---|
| 2026.05.08 | ₩49,122 | ₩49,442 | ₩48,641 | ₩49,309 | +0.38% | 67.3만 |
|---|
| 2026.05.07 | ₩48,694 | ₩49,229 | ₩48,694 | ₩48,868 | +0.36% | 69.1만 |
|---|
| 2026.05.06 | ₩49,175 | ₩49,549 | ₩48,119 | ₩48,694 | -0.98% | 120만 |
|---|
| 2026.05.05 | ₩48,106 | ₩48,948 | ₩47,852 | ₩48,881 | +1.61% | 63.8만 |
|---|
| 2026.05.04 | ₩48,520 | ₩48,601 | ₩47,892 | ₩47,972 | -1.13% | 79.1만 |
|---|
| 2026.05.01 | ₩48,747 | ₩49,282 | ₩48,587 | ₩48,694 | -0.11% | 71.6만 |
|---|
| 2026.04.30 | ₩48,601 | ₩48,788 | ₩48,400 | ₩48,681 | +0.16% | 73.7만 |
|---|
| 2026.04.29 | ₩48,146 | ₩48,788 | ₩47,959 | ₩48,454 | +0.64% | 91.2만 |
|---|
| 2026.04.28 | ₩48,908 | ₩48,961 | ₩48,119 | ₩48,186 | -1.48% | 159.5만 |
|---|
| 2026.04.27 | ₩48,186 | ₩49,362 | ₩48,186 | ₩48,814 | +1.30% | 211.7만 |
|---|
| 2026.04.24 | ₩49,710 | ₩49,750 | ₩47,972 | ₩48,186 | -3.06% | 150.6만 |
|---|
| 2026.04.23 | ₩50,538 | ₩51,420 | ₩49,148 | ₩49,910 | -1.24% | 204.8만 |
|---|
| 2026.04.22 | ₩45,674 | ₩50,097 | ₩45,647 | ₩50,084 | +9.65% | 387.3만 |
|---|
| 2026.04.21 | ₩44,605 | ₩44,725 | ₩44,030 | ₩44,084 | -1.17% | 133.2만 |
|---|
| 2026.04.20 | ₩44,672 | ₩44,926 | ₩44,431 | ₩44,578 | -0.21% | 101.5만 |
|---|
| 2026.04.17 | ₩44,632 | ₩45,099 | ₩44,137 | ₩44,525 | -0.24% | 166.1만 |
|---|
| 2026.04.16 | ₩44,378 | ₩45,233 | ₩44,378 | ₩44,565 | +0.42% | 100.8만 |
|---|
| 2026.04.15 | ₩44,618 | ₩44,712 | ₩44,231 | ₩44,458 | -0.36% | 118만 |
|---|
| 2026.04.14 | ₩43,870 | ₩44,565 | ₩43,683 | ₩44,471 | +1.37% | 117.4만 |
|---|
| 2026.04.13 | ₩43,469 | ₩43,870 | ₩43,229 | ₩43,777 | +0.71% | 168.4만 |
|---|
| 2026.04.10 | ₩43,977 | ₩44,672 | ₩43,042 | ₩43,349 | -1.43% | 180.5만 |
|---|
| 2026.04.09 | ₩44,431 | ₩44,618 | ₩42,721 | ₩43,830 | -1.35% | 279.1만 |
|---|
| 2026.04.08 | ₩45,153 | ₩45,287 | ₩44,097 | ₩44,431 | -1.60% | 207.5만 |
|---|
| 2026.04.07 | ₩45,888 | ₩45,888 | ₩44,244 | ₩44,458 | -3.12% | 222.8만 |
|---|
| 2026.04.06 | ₩46,770 | ₩47,131 | ₩45,794 | ₩45,981 | -1.69% | 151.2만 |
|---|
| 2026.04.02 | ₩49,817 | ₩50,084 | ₩46,770 | ₩46,810 | -6.04% | 322만 |
|---|
| 2026.04.01 | ₩51,153 | ₩51,594 | ₩50,859 | ₩50,966 | -0.37% | 149.9만 |
|---|
| 2026.03.31 | ₩51,113 | ₩51,380 | ₩50,311 | ₩51,380 | +0.52% | 132.3만 |
|---|
| 2026.03.30 | ₩51,687 | ₩51,794 | ₩50,618 | ₩50,739 | -1.84% | 92.4만 |
|---|
| 2026.03.27 | ₩52,168 | ₩52,168 | ₩51,300 | ₩51,433 | -1.41% | 122.8만 |
|---|
| 2026.03.26 | ₩52,155 | ₩52,556 | ₩51,901 | ₩52,021 | -0.26% | 182.5만 |
|---|
| 2026.03.25 | ₩52,222 | ₩52,583 | ₩52,115 | ₩52,208 | -0.03% | 102.5만 |
|---|
| 2026.03.24 | ₩51,941 | ₩52,449 | ₩51,741 | ₩51,781 | -0.31% | 159.9만 |
|---|
| 2026.03.23 | ₩51,340 | ₩52,462 | ₩50,926 | ₩52,168 | +1.61% | 148.2만 |
|---|
| 2026.03.20 | ₩51,727 | ₩51,848 | ₩50,805 | ₩51,019 | -1.37% | 194.5만 |
|---|
| 2026.03.19 | ₩51,741 | ₩52,142 | ₩51,193 | ₩51,647 | -0.18% | 91.8만 |
|---|
| 2026.03.18 | ₩52,422 | ₩52,489 | ₩51,914 | ₩52,142 | -0.54% | 112만 |
|---|
| 2026.03.17 | ₩52,275 | ₩53,050 | ₩51,995 | ₩52,716 | +0.84% | 100.5만 |
|---|
| 2026.03.16 | ₩52,195 | ₩52,569 | ₩51,634 | ₩51,941 | -0.49% | 110.9만 |
|---|
| 2026.03.13 | ₩51,580 | ₩52,075 | ₩51,313 | ₩51,741 | +0.31% | 81만 |
|---|
| 2026.03.12 | ₩52,543 | ₩52,716 | ₩51,500 | ₩51,687 | -1.63% | 115.5만 |
|---|
| 2026.03.11 | ₩53,184 | ₩53,237 | ₩52,422 | ₩52,743 | -0.83% | 114.9만 |
|---|
| 2026.03.10 | ₩53,678 | ₩53,999 | ₩52,930 | ₩53,184 | -0.92% | 76.8만 |
|---|
| 2026.03.09 | ₩53,451 | ₩54,627 | ₩53,037 | ₩54,293 | +1.58% | 89.9만 |
|---|
| 2026.03.06 | ₩54,360 | ₩54,574 | ₩53,665 | ₩53,759 | -1.11% | 84.4만 |
|---|
| 2026.03.05 | ₩53,946 | ₩54,400 | ₩53,612 | ₩54,253 | +0.57% | 104.6만 |
|---|
| 2026.03.04 | ₩53,785 | ₩54,453 | ₩53,371 | ₩54,106 | +0.60% | 82.8만 |
|---|
| 2026.03.03 | ₩54,293 | ₩54,440 | ₩53,117 | ₩53,919 | -0.69% | 87만 |
|---|
| 2026.03.02 | ₩53,144 | ₩54,975 | ₩52,783 | ₩54,747 | +3.02% | 113.5만 |
|---|
| 2026.02.27 | ₩52,970 | ₩53,705 | ₩52,810 | ₩53,358 | +0.73% | 102.7만 |
|---|
| 2026.02.26 | ₩53,024 | ₩53,224 | ₩52,529 | ₩52,663 | -0.68% | 112.6만 |
|---|
| 2026.02.25 | ₩52,409 | ₩53,171 | ₩51,848 | ₩53,024 | +1.17% | 86.4만 |
|---|
| 2026.02.24 | ₩51,781 | ₩52,115 | ₩51,153 | ₩52,075 | +0.57% | 83.5만 |
|---|
| 2026.02.23 | ₩51,380 | ₩51,821 | ₩51,327 | ₩51,567 | +0.36% | 107.3만 |
|---|
| 2026.02.20 | ₩51,220 | ₩51,447 | ₩51,006 | ₩51,327 | +0.21% | 65.2만 |
|---|
| 2026.02.19 | ₩51,300 | ₩51,300 | ₩50,792 | ₩51,073 | -0.44% | 56.7만 |
|---|
| 2026.02.18 | ₩51,220 | ₩51,540 | ₩51,019 | ₩51,206 | -0.03% | 64.2만 |
|---|
| 2026.02.17 | ₩51,834 | ₩51,861 | ₩51,006 | ₩51,407 | -0.82% | 82만 |
|---|
| 2026.02.13 | ₩51,808 | ₩52,222 | ₩50,658 | ₩51,848 | +0.08% | 116.6만 |
|---|
| 2026.02.12 | ₩50,672 | ₩51,620 | ₩50,525 | ₩51,567 | +1.77% | 114.3만 |
|---|
| 2026.02.11 | ₩50,244 | ₩50,698 | ₩49,763 | ₩50,645 | +0.80% | 124.7만 |
|---|
| 2026.02.10 | ₩49,710 | ₩50,551 | ₩49,603 | ₩50,284 | +1.16% | 119.4만 |
|---|
| 2026.02.09 | ₩48,427 | ₩49,603 | ₩48,307 | ₩49,576 | +2.37% | 113.9만 |
|---|
| 2026.02.06 | ₩49,135 | ₩49,242 | ₩48,093 | ₩48,200 | -1.90% | 114.2만 |
|---|
| 2026.02.05 | ₩49,482 | ₩49,964 | ₩48,935 | ₩49,095 | -0.78% | 123.4만 |
|---|
| 2026.02.04 | ₩50,177 | ₩50,271 | ₩49,255 | ₩49,763 | -0.83% | 121.2만 |
|---|
| 2026.02.03 | ₩49,309 | ₩50,017 | ₩49,175 | ₩49,910 | +1.22% | 134만 |
|---|
| 2026.02.02 | ₩50,886 | ₩51,273 | ₩49,082 | ₩49,269 | -3.18% | 132.7만 |
|---|
| 2026.01.30 | ₩51,420 | ₩51,647 | ₩50,044 | ₩50,525 | -1.74% | 150.3만 |
|---|
| 2026.01.29 | ₩50,311 | ₩51,661 | ₩49,282 | ₩51,540 | +2.44% | 283.2만 |
|---|
| 2026.01.28 | ₩48,988 | ₩49,389 | ₩48,226 | ₩48,494 | -1.01% | 126.7만 |
|---|
| 2026.01.27 | ₩48,948 | ₩49,362 | ₩48,627 | ₩48,988 | +0.08% | 144.7만 |
|---|
| 2026.01.26 | ₩49,416 | ₩49,442 | ₩48,467 | ₩48,761 | -1.33% | 138.8만 |
|---|
| 2026.01.23 | ₩49,670 | ₩50,030 | ₩49,229 | ₩49,309 | -0.73% | 115.5만 |
|---|
| 2026.01.22 | ₩49,442 | ₩49,723 | ₩49,122 | ₩49,563 | +0.24% | 73.8만 |
|---|
| 2026.01.21 | ₩48,988 | ₩49,242 | ₩48,614 | ₩49,108 | +0.25% | 99.6만 |
|---|
| 2026.01.20 | ₩47,852 | ₩49,175 | ₩47,852 | ₩48,814 | +2.01% | 98.1만 |
|---|
| 2026.01.16 | ₩47,438 | ₩47,959 | ₩47,237 | ₩47,799 | +0.76% | 64.9만 |
|---|
| 2026.01.15 | ₩48,053 | ₩48,320 | ₩47,478 | ₩47,545 | -1.06% | 76.4만 |
|---|
| 2026.01.14 | ₩47,879 | ₩48,494 | ₩47,879 | ₩48,226 | +0.73% | 130.9만 |
|---|
| 2026.01.13 | ₩48,547 | ₩48,547 | ₩47,558 | ₩47,652 | -1.84% | 116.3만 |
|---|
| 2026.01.12 | ₩48,854 | ₩49,122 | ₩48,387 | ₩48,547 | -0.63% | 71.9만 |
|---|
| 2026.01.09 | ₩48,894 | ₩49,148 | ₩48,373 | ₩48,601 | -0.60% | 78.5만 |
|---|
| 2026.01.08 | ₩48,788 | ₩49,335 | ₩48,707 | ₩48,814 | +0.05% | 83.4만 |
|---|
| 2026.01.07 | ₩49,589 | ₩49,750 | ₩48,868 | ₩48,868 | -1.46% | 94.6만 |
|---|
| 2026.01.06 | ₩50,578 | ₩50,832 | ₩49,509 | ₩49,549 | -2.03% | 112.1만 |
|---|
| 2026.01.05 | ₩50,618 | ₩50,685 | ₩49,402 | ₩50,485 | -0.26% | 120.2만 |
|---|
| 2026.01.02 | ₩50,471 | ₩51,313 | ₩50,471 | ₩50,685 | +0.42% | 80만 |
|---|
| 2025.12.31 | ₩50,458 | ₩50,685 | ₩50,404 | ₩50,418 | -0.08% | 59만 |
|---|
| 2025.12.30 | ₩50,204 | ₩50,792 | ₩50,057 | ₩50,565 | +0.72% | 70.5만 |
|---|
| 2025.12.29 | ₩49,710 | ₩50,364 | ₩49,710 | ₩50,111 | +0.81% | 105.1만 |
|---|
| 2025.12.26 | ₩49,950 | ₩50,124 | ₩49,803 | ₩49,990 | +0.08% | 31.3만 |
|---|
| 2025.12.24 | ₩49,643 | ₩49,923 | ₩49,536 | ₩49,803 | +0.32% | 50.1만 |
|---|
| 2025.12.23 | ₩49,202 | ₩49,790 | ₩49,202 | ₩49,429 | +0.46% | 105만 |
|---|
| 2025.12.22 | ₩48,814 | ₩49,122 | ₩48,614 | ₩49,122 | +0.63% | 87만 |
|---|
| 2025.12.19 | ₩48,975 | ₩49,456 | ₩48,721 | ₩48,935 | -0.08% | 146.4만 |
|---|
| 2025.12.18 | ₩49,736 | ₩50,057 | ₩48,707 | ₩48,975 | -1.53% | 93.3만 |
|---|
| 2025.12.17 | ₩49,335 | ₩49,937 | ₩49,148 | ₩49,736 | +0.81% | 103.3만 |
|---|
| 2025.12.16 | ₩49,068 | ₩49,429 | ₩48,881 | ₩49,175 | +0.22% | 123.9만 |
|---|
| 2025.12.15 | ₩48,547 | ₩49,055 | ₩48,133 | ₩49,001 | +0.94% | 102.1만 |
|---|
| 2025.12.12 | ₩48,547 | ₩48,694 | ₩48,253 | ₩48,400 | -0.30% | 85.2만 |
|---|
| 2025.12.11 | ₩48,200 | ₩48,707 | ₩47,986 | ₩48,333 | +0.28% | 102.4만 |
|---|
| 2025.12.10 | ₩48,654 | ₩48,654 | ₩47,652 | ₩47,946 | -1.46% | 137.3만 |
|---|
| 2025.12.09 | ₩49,041 | ₩49,456 | ₩48,761 | ₩48,881 | -0.33% | 65.9만 |
|---|
| 2025.12.08 | ₩49,696 | ₩49,776 | ₩48,627 | ₩48,841 | -1.72% | 91.6만 |
|---|
| 2025.12.05 | ₩50,471 | ₩50,498 | ₩50,044 | ₩50,111 | -0.71% | 94.2만 |
|---|
| 2025.12.04 | ₩50,725 | ₩50,845 | ₩50,004 | ₩50,177 | -1.08% | 158.3만 |
|---|
| 2025.12.03 | ₩51,848 | ₩52,075 | ₩50,458 | ₩50,551 | -2.50% | 176.6만 |
|---|
| 2025.12.02 | ₩52,342 | ₩52,342 | ₩51,313 | ₩51,701 | -1.23% | 70.7만 |
|---|
| 2025.12.01 | ₩52,035 | ₩52,382 | ₩51,821 | ₩52,035 | 0.00% | 89.4만 |
|---|
| 2025.11.28 | ₩52,449 | ₩52,449 | ₩51,941 | ₩52,275 | -0.33% | 35.4만 |
|---|
| 2025.11.26 | ₩51,687 | ₩52,436 | ₩51,540 | ₩52,315 | +1.22% | 83.9만 |
|---|
| 2025.11.25 | ₩51,420 | ₩51,821 | ₩50,899 | ₩51,380 | -0.08% | 69.7만 |
|---|
| 2025.11.24 | ₩51,180 | ₩51,420 | ₩50,030 | ₩51,019 | -0.31% | 121만 |
|---|
| 2025.11.21 | ₩50,538 | ₩51,340 | ₩50,391 | ₩51,233 | +1.37% | 82.4만 |
|---|
| 2025.11.20 | ₩51,180 | ₩51,180 | ₩50,351 | ₩50,485 | -1.36% | 60.7만 |
|---|
| 2025.11.19 | ₩51,340 | ₩51,741 | ₩50,805 | ₩51,206 | -0.26% | 153.9만 |
|---|
| 2025.11.18 | ₩51,460 | ₩51,834 | ₩51,193 | ₩51,474 | +0.03% | 64.6만 |
|---|
| 2025.11.17 | ₩51,260 | ₩51,594 | ₩51,073 | ₩51,487 | +0.44% | 81.6만 |
|---|
| 2025.11.14 | ₩51,220 | ₩51,327 | ₩50,404 | ₩51,273 | +0.10% | 146.7만 |
|---|
| 2025.11.13 | ₩51,220 | ₩51,367 | ₩50,819 | ₩51,286 | +0.13% | 62.7만 |
|---|
| 2025.11.12 | ₩51,099 | ₩51,340 | ₩50,551 | ₩51,340 | +0.47% | 68.7만 |
|---|
| 2025.11.11 | ₩50,445 | ₩51,113 | ₩50,445 | ₩50,992 | +1.09% | 51.7만 |
|---|
| 2025.11.10 | ₩50,004 | ₩50,658 | ₩49,750 | ₩50,418 | +0.83% | 70.9만 |
|---|
| 2025.11.07 | ₩49,429 | ₩50,084 | ₩48,935 | ₩50,017 | +1.19% | 86.8만 |
|---|
| 2025.11.06 | ₩49,763 | ₩50,137 | ₩48,908 | ₩49,188 | -1.15% | 95.3만 |
|---|
| 2025.11.05 | ₩50,845 | ₩51,073 | ₩49,482 | ₩49,763 | -2.13% | 119.4만 |
|---|
| 2025.11.04 | ₩50,992 | ₩51,607 | ₩50,739 | ₩50,859 | -0.26% | 100.7만 |
|---|
| 2025.11.03 | ₩51,928 | ₩52,102 | ₩50,872 | ₩51,420 | -0.98% | 116.3만 |
|---|
| 2025.10.31 | ₩52,449 | ₩52,649 | ₩52,222 | ₩52,302 | -0.28% | 66.8만 |
|---|
| 2025.10.30 | ₩52,997 | ₩53,010 | ₩52,222 | ₩52,676 | -0.61% | 97.7만 |
|---|
| 2025.10.29 | ₩53,625 | ₩53,625 | ₩52,850 | ₩53,157 | -0.87% | 165.2만 |
|---|
| 2025.10.28 | ₩53,411 | ₩53,799 | ₩52,970 | ₩53,438 | +0.05% | 83.4만 |
|---|
| 2025.10.27 | ₩52,529 | ₩53,130 | ₩52,369 | ₩53,104 | +1.09% | 115.6만 |
|---|
| 2025.10.24 | ₩51,701 | ₩52,609 | ₩51,474 | ₩52,569 | +1.68% | 246만 |
|---|
| 2025.10.23 | ₩50,471 | ₩51,767 | ₩49,402 | ₩51,607 | +2.25% | 224.8만 |
|---|
| 2025.10.22 | ₩49,095 | ₩50,137 | ₩49,082 | ₩49,910 | +1.66% | 129.6만 |
|---|
| 2025.10.21 | ₩48,774 | ₩49,589 | ₩48,774 | ₩49,389 | +1.26% | 166.4만 |
|---|
| 2025.10.20 | ₩49,723 | ₩49,723 | ₩48,667 | ₩48,908 | -1.64% | 119.6만 |
|---|
| 2025.10.17 | ₩49,843 | ₩50,177 | ₩49,469 | ₩49,776 | -0.13% | 128.7만 |
|---|
| 2025.10.16 | ₩49,496 | ₩49,883 | ₩49,295 | ₩49,696 | +0.40% | 182.6만 |
|---|
| 2025.10.15 | ₩49,041 | ₩49,670 | ₩48,881 | ₩49,255 | +0.44% | 108.4만 |
|---|
| 2025.10.14 | ₩49,068 | ₩49,242 | ₩48,173 | ₩49,135 | +0.14% | 90.2만 |
|---|
| 2025.10.13 | ₩49,041 | ₩49,736 | ₩48,961 | ₩49,135 | +0.19% | 68만 |
|---|
| 2025.10.10 | ₩48,601 | ₩49,790 | ₩48,587 | ₩49,162 | +1.15% | 177.1만 |
|---|