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 | ₩40,756 | ₩40,770 | ₩39,086 | ₩39,781 | -2.39% | 384.3만 |
| 2026.10.08 | ₩40,836 | ₩41,491 | ₩40,689 | ₩41,464 | +1.54% | 152.7만 |
| 2026.10.07 | ₩40,957 | ₩41,264 | ₩40,516 | ₩40,983 | +0.07% | 155.6만 |
| 2026.10.06 | ₩40,609 | ₩40,863 | ₩40,102 | ₩40,810 | +0.49% | 169.1만 |
| 2026.10.05 | ₩42,319 | ₩42,706 | ₩40,289 | ₩40,583 | -4.10% | 186만 |
| 2026.10.02 | ₩41,117 | ₩42,199 | ₩40,863 | ₩41,184 | +0.16% | 197.3만 |
| 2026.10.01 | ₩41,371 | ₩41,411 | ₩40,275 | ₩41,037 | -0.81% | 148.7만 |
| 2026.09.30 | ₩41,357 | ₩41,678 | ₩41,023 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,144 |
| -0.52% |
| 144.5만 |
| 2026.09.29 | ₩41,598 | ₩41,878 | ₩41,237 | ₩41,237 | -0.87% | 117.7만 |
|---|
| 2026.09.28 | ₩42,426 | ₩42,586 | ₩41,705 | ₩41,985 | -1.04% | 180.1만 |
|---|
| 2026.09.25 | ₩43,014 | ₩43,254 | ₩42,439 | ₩42,626 | -0.90% | 147.6만 |
|---|
| 2026.09.24 | ₩44,577 | ₩44,670 | ₩43,067 | ₩43,094 | -3.33% | 138만 |
|---|
| 2026.09.23 | ₩44,163 | ₩44,697 | ₩43,548 | ₩44,456 | +0.67% | 168.1만 |
|---|
| 2026.09.22 | ₩46,059 | ₩46,113 | ₩44,350 | ₩44,443 | -3.51% | 163.5만 |
|---|
| 2026.09.21 | ₩46,834 | ₩46,994 | ₩45,859 | ₩45,966 | -1.85% | 103.3만 |
|---|
| 2026.09.18 | ₩46,754 | ₩47,021 | ₩45,899 | ₩46,861 | +0.23% | 213.9만 |
|---|
| 2026.09.17 | ₩48,491 | ₩48,557 | ₩46,848 | ₩46,914 | -3.25% | 101.8만 |
|---|
| 2026.09.16 | ₩47,769 | ₩48,317 | ₩47,662 | ₩47,956 | +0.39% | 100.4만 |
|---|
| 2026.09.15 | ₩48,811 | ₩48,851 | ₩47,783 | ₩47,876 | -1.92% | 146.9만 |
|---|
| 2026.09.14 | ₩49,118 | ₩50,454 | ₩48,785 | ₩48,958 | -0.33% | 100.1만 |
|---|
| 2026.09.11 | ₩48,718 | ₩48,798 | ₩48,010 | ₩48,370 | -0.71% | 83.3만 |
|---|
| 2026.09.10 | ₩48,798 | ₩49,359 | ₩47,596 | ₩48,210 | -1.20% | 76.1만 |
|---|
| 2026.09.09 | ₩49,239 | ₩49,439 | ₩48,664 | ₩48,678 | -1.14% | 91.6만 |
|---|
| 2026.09.08 | ₩49,639 | ₩50,013 | ₩48,691 | ₩49,252 | -0.78% | 103.7만 |
|---|
| 2026.09.04 | ₩50,641 | ₩50,681 | ₩49,920 | ₩50,120 | -1.03% | 96.4만 |
|---|
| 2026.09.03 | ₩49,386 | ₩50,882 | ₩49,305 | ₩50,762 | +2.79% | 112.7만 |
|---|
| 2026.09.02 | ₩48,611 | ₩49,947 | ₩48,544 | ₩48,958 | +0.71% | 94.5만 |
|---|
| 2026.09.01 | ₩49,292 | ₩49,893 | ₩48,557 | ₩48,638 | -1.33% | 111.7만 |
|---|
| 2026.08.31 | ₩48,758 | ₩49,786 | ₩48,758 | ₩49,279 | +1.07% | 101.9만 |
|---|
| 2026.08.28 | ₩48,998 | ₩49,346 | ₩48,664 | ₩48,878 | -0.25% | 83.3만 |
|---|
| 2026.08.27 | ₩48,945 | ₩49,346 | ₩48,437 | ₩48,678 | -0.55% | 93.2만 |
|---|
| 2026.08.26 | ₩48,758 | ₩49,666 | ₩48,731 | ₩49,332 | +1.18% | 137.2만 |
|---|
| 2026.08.25 | ₩48,424 | ₩48,931 | ₩48,250 | ₩48,878 | +0.94% | 98.3만 |
|---|
| 2026.08.24 | ₩48,304 | ₩48,678 | ₩47,783 | ₩48,611 | +0.64% | 72.2만 |
|---|
| 2026.08.21 | ₩48,664 | ₩48,945 | ₩48,424 | ₩48,451 | -0.44% | 76.5만 |
|---|
| 2026.08.20 | ₩48,825 | ₩48,985 | ₩47,769 | ₩48,557 | -0.55% | 76.4만 |
|---|
| 2026.08.19 | ₩48,223 | ₩49,025 | ₩48,036 | ₩48,798 | +1.19% | 69만 |
|---|
| 2026.08.18 | ₩48,624 | ₩48,678 | ₩47,849 | ₩47,970 | -1.35% | 68.7만 |
|---|
| 2026.08.17 | ₩48,504 | ₩49,025 | ₩48,210 | ₩48,210 | -0.61% | 146.8만 |
|---|
| 2026.08.14 | ₩48,691 | ₩48,998 | ₩48,504 | ₩48,678 | -0.03% | 119.2만 |
|---|
| 2026.08.13 | ₩48,010 | ₩48,638 | ₩47,916 | ₩48,624 | +1.28% | 91.5만 |
|---|
| 2026.08.12 | ₩47,008 | ₩47,903 | ₩46,754 | ₩47,876 | +1.85% | 96.8만 |
|---|
| 2026.08.11 | ₩46,153 | ₩47,395 | ₩46,153 | ₩47,168 | +2.20% | 80만 |
|---|
| 2026.08.10 | ₩45,592 | ₩46,353 | ₩45,418 | ₩46,246 | +1.44% | 126만 |
|---|
| 2026.08.07 | ₩46,193 | ₩46,727 | ₩45,899 | ₩46,046 | -0.32% | 77.2만 |
|---|
| 2026.08.06 | ₩45,645 | ₩46,287 | ₩45,298 | ₩46,140 | +1.08% | 110.1만 |
|---|
| 2026.08.05 | ₩45,218 | ₩45,458 | ₩44,510 | ₩45,325 | +0.24% | 147.8만 |
|---|
| 2026.08.04 | ₩45,031 | ₩45,552 | ₩44,897 | ₩45,218 | +0.42% | 159만 |
|---|
| 2026.08.03 | ₩45,725 | ₩45,739 | ₩45,058 | ₩45,485 | -0.53% | 72.5만 |
|---|
| 2026.07.31 | ₩45,084 | ₩45,645 | ₩44,964 | ₩45,218 | +0.30% | 161.9만 |
|---|
| 2026.07.30 | ₩46,380 | ₩46,380 | ₩45,204 | ₩45,525 | -1.84% | 201.8만 |
|---|
| 2026.07.29 | ₩46,420 | ₩47,395 | ₩46,380 | ₩46,514 | +0.20% | 169.3만 |
|---|
| 2026.07.28 | ₩44,203 | ₩46,567 | ₩44,136 | ₩46,420 | +5.02% | 235만 |
|---|
| 2026.07.27 | ₩43,842 | ₩44,309 | ₩43,601 | ₩43,829 | -0.03% | 180.9만 |
|---|
| 2026.07.24 | ₩43,695 | ₩44,016 | ₩43,094 | ₩43,722 | +0.06% | 121.5만 |
|---|
| 2026.07.23 | ₩43,481 | ₩44,710 | ₩43,481 | ₩43,642 | +0.37% | 139.9만 |
|---|
| 2026.07.22 | ₩44,670 | ₩46,140 | ₩43,882 | ₩44,016 | -1.47% | 242.5만 |
|---|
| 2026.07.21 | ₩45,966 | ₩46,206 | ₩45,271 | ₩45,912 | -0.12% | 228.3만 |
|---|
| 2026.07.20 | ₩46,313 | ₩46,941 | ₩46,287 | ₩46,554 | +0.52% | 132.5만 |
|---|
| 2026.07.17 | ₩46,968 | ₩46,968 | ₩46,166 | ₩46,300 | -1.42% | 151.5만 |
|---|
| 2026.07.16 | ₩45,512 | ₩46,794 | ₩45,138 | ₩46,487 | +2.14% | 119.4만 |
|---|
| 2026.07.15 | ₩44,016 | ₩45,525 | ₩43,949 | ₩45,231 | +2.76% | 160.5만 |
|---|
| 2026.07.14 | ₩44,496 | ₩44,844 | ₩43,935 | ₩43,976 | -1.17% | 100.4만 |
|---|
| 2026.07.13 | ₩44,269 | ₩45,138 | ₩43,855 | ₩44,590 | +0.72% | 132.3만 |
|---|
| 2026.07.10 | ₩44,016 | ₩44,790 | ₩43,882 | ₩43,989 | -0.06% | 146만 |
|---|
| 2026.07.09 | ₩43,949 | ₩44,176 | ₩43,414 | ₩43,882 | -0.15% | 114.6만 |
|---|
| 2026.07.08 | ₩43,388 | ₩44,363 | ₩43,388 | ₩43,775 | +0.89% | 153.6만 |
|---|
| 2026.07.07 | ₩42,386 | ₩43,668 | ₩42,132 | ₩43,388 | +2.36% | 151만 |
|---|
| 2026.07.06 | ₩42,453 | ₩43,535 | ₩41,998 | ₩42,012 | -1.04% | 190.7만 |
|---|
| 2026.07.02 | ₩43,548 | ₩44,216 | ₩41,918 | ₩42,239 | -3.01% | 179.6만 |
|---|
| 2026.07.01 | ₩42,987 | ₩43,401 | ₩42,894 | ₩42,907 | -0.19% | 55.2만 |
|---|
| 2026.06.30 | ₩45,311 | ₩45,739 | ₩43,374 | ₩43,414 | -4.19% | 144.8만 |
|---|
| 2026.06.29 | ₩46,861 | ₩46,901 | ₩45,191 | ₩45,485 | -2.94% | 122만 |
|---|
| 2026.06.26 | ₩46,754 | ₩46,834 | ₩46,327 | ₩46,540 | -0.46% | 150.4만 |
|---|
| 2026.06.25 | ₩47,422 | ₩47,622 | ₩46,166 | ₩46,487 | -1.97% | 101.3만 |
|---|
| 2026.06.24 | ₩48,985 | ₩48,985 | ₩47,262 | ₩47,395 | -3.25% | 88.9만 |
|---|
| 2026.06.23 | ₩48,651 | ₩49,052 | ₩48,130 | ₩48,851 | +0.41% | 96.5만 |
|---|
| 2026.06.22 | ₩49,853 | ₩49,853 | ₩48,384 | ₩48,424 | -2.87% | 96.4만 |
|---|
| 2026.06.18 | ₩49,639 | ₩50,281 | ₩49,573 | ₩50,187 | +1.10% | 138.2만 |
|---|
| 2026.06.17 | ₩50,922 | ₩51,029 | ₩49,573 | ₩49,639 | -2.52% | 96.7만 |
|---|
| 2026.06.16 | ₩51,964 | ₩52,057 | ₩50,401 | ₩50,908 | -2.03% | 131.8만 |
|---|
| 2026.06.15 | ₩51,536 | ₩52,284 | ₩51,095 | ₩51,910 | +0.73% | 90.6만 |
|---|
| 2026.06.12 | ₩52,124 | ₩52,405 | ₩51,296 | ₩51,510 | -1.18% | 118.2만 |
|---|
| 2026.06.11 | ₩51,697 | ₩51,950 | ₩51,122 | ₩51,790 | +0.18% | 103.5만 |
|---|
| 2026.06.10 | ₩50,147 | ₩52,084 | ₩50,147 | ₩51,563 | +2.82% | 96.1만 |
|---|
| 2026.06.09 | ₩49,987 | ₩50,668 | ₩49,893 | ₩50,174 | +0.37% | 86.9만 |
|---|
| 2026.06.08 | ₩50,254 | ₩51,042 | ₩50,147 | ₩50,401 | +0.29% | 91.5만 |
|---|
| 2026.06.05 | ₩50,855 | ₩51,042 | ₩50,120 | ₩50,267 | -1.16% | 88.3만 |
|---|
| 2026.06.04 | ₩50,748 | ₩51,550 | ₩50,628 | ₩50,815 | +0.13% | 91만 |
|---|
| 2026.06.03 | ₩50,975 | ₩51,563 | ₩50,401 | ₩50,508 | -0.92% | 115만 |
|---|
| 2026.06.02 | ₩52,739 | ₩52,966 | ₩50,935 | ₩51,055 | -3.19% | 149.7만 |
|---|
| 2026.06.01 | ₩51,470 | ₩52,565 | ₩51,456 | ₩52,538 | +2.08% | 132.7만 |
|---|
| 2026.05.29 | ₩51,069 | ₩51,670 | ₩50,481 | ₩51,496 | +0.84% | 255.2만 |
|---|
| 2026.05.28 | ₩49,920 | ₩51,376 | ₩49,653 | ₩51,095 | +2.35% | 138.3만 |
|---|
| 2026.05.27 | ₩49,132 | ₩50,548 | ₩48,985 | ₩50,080 | +1.93% | 100.9만 |
|---|
| 2026.05.26 | ₩48,758 | ₩49,265 | ₩48,651 | ₩49,185 | +0.88% | 67만 |
|---|
| 2026.05.22 | ₩49,159 | ₩49,760 | ₩48,825 | ₩48,891 | -0.54% | 138.8만 |
|---|
| 2026.05.21 | ₩47,836 | ₩49,012 | ₩47,769 | ₩48,958 | +2.35% | 87.8만 |
|---|
| 2026.05.20 | ₩47,475 | ₩48,504 | ₩47,475 | ₩48,264 | +1.66% | 70.7만 |
|---|
| 2026.05.19 | ₩47,836 | ₩48,010 | ₩46,994 | ₩47,649 | -0.39% | 142.2만 |
|---|
| 2026.05.18 | ₩47,088 | ₩47,609 | ₩47,048 | ₩47,462 | +0.79% | 51.5만 |
|---|
| 2026.05.15 | ₩47,435 | ₩47,890 | ₩47,141 | ₩47,208 | -0.48% | 161만 |
|---|
| 2026.05.14 | ₩48,557 | ₩48,611 | ₩47,649 | ₩47,702 | -1.76% | 114만 |
|---|
| 2026.05.13 | ₩48,491 | ₩48,638 | ₩47,970 | ₩48,223 | -0.55% | 118.8만 |
|---|
| 2026.05.12 | ₩49,038 | ₩49,038 | ₩48,397 | ₩48,491 | -1.12% | 88만 |
|---|
| 2026.05.11 | ₩49,332 | ₩49,746 | ₩48,718 | ₩48,798 | -1.08% | 69.4만 |
|---|
| 2026.05.08 | ₩49,105 | ₩49,426 | ₩48,624 | ₩49,292 | +0.38% | 67.3만 |
|---|
| 2026.05.07 | ₩48,678 | ₩49,212 | ₩48,678 | ₩48,851 | +0.36% | 69.1만 |
|---|
| 2026.05.06 | ₩49,159 | ₩49,533 | ₩48,103 | ₩48,678 | -0.98% | 120만 |
|---|
| 2026.05.05 | ₩48,090 | ₩48,931 | ₩47,836 | ₩48,865 | +1.61% | 63.8만 |
|---|
| 2026.05.04 | ₩48,504 | ₩48,584 | ₩47,876 | ₩47,956 | -1.13% | 79.1만 |
|---|
| 2026.05.01 | ₩48,731 | ₩49,265 | ₩48,571 | ₩48,678 | -0.11% | 71.6만 |
|---|
| 2026.04.30 | ₩48,584 | ₩48,771 | ₩48,384 | ₩48,664 | +0.16% | 73.7만 |
|---|
| 2026.04.29 | ₩48,130 | ₩48,771 | ₩47,943 | ₩48,437 | +0.64% | 91.2만 |
|---|
| 2026.04.28 | ₩48,891 | ₩48,945 | ₩48,103 | ₩48,170 | -1.48% | 159.5만 |
|---|
| 2026.04.27 | ₩48,170 | ₩49,346 | ₩48,170 | ₩48,798 | +1.30% | 211.7만 |
|---|
| 2026.04.24 | ₩49,693 | ₩49,733 | ₩47,956 | ₩48,170 | -3.06% | 150.6만 |
|---|
| 2026.04.23 | ₩50,521 | ₩51,403 | ₩49,132 | ₩49,893 | -1.24% | 204.8만 |
|---|
| 2026.04.22 | ₩45,659 | ₩50,080 | ₩45,632 | ₩50,067 | +9.65% | 387.3만 |
|---|
| 2026.04.21 | ₩44,590 | ₩44,710 | ₩44,016 | ₩44,069 | -1.17% | 133.2만 |
|---|
| 2026.04.20 | ₩44,657 | ₩44,911 | ₩44,416 | ₩44,563 | -0.21% | 101.5만 |
|---|
| 2026.04.17 | ₩44,617 | ₩45,084 | ₩44,122 | ₩44,510 | -0.24% | 166.1만 |
|---|
| 2026.04.16 | ₩44,363 | ₩45,218 | ₩44,363 | ₩44,550 | +0.42% | 100.8만 |
|---|
| 2026.04.15 | ₩44,603 | ₩44,697 | ₩44,216 | ₩44,443 | -0.36% | 118만 |
|---|
| 2026.04.14 | ₩43,855 | ₩44,550 | ₩43,668 | ₩44,456 | +1.37% | 117.4만 |
|---|
| 2026.04.13 | ₩43,455 | ₩43,855 | ₩43,214 | ₩43,762 | +0.71% | 168.4만 |
|---|
| 2026.04.10 | ₩43,962 | ₩44,657 | ₩43,027 | ₩43,334 | -1.43% | 180.5만 |
|---|
| 2026.04.09 | ₩44,416 | ₩44,603 | ₩42,706 | ₩43,815 | -1.35% | 279.1만 |
|---|
| 2026.04.08 | ₩45,138 | ₩45,271 | ₩44,082 | ₩44,416 | -1.60% | 207.5만 |
|---|
| 2026.04.07 | ₩45,872 | ₩45,872 | ₩44,229 | ₩44,443 | -3.12% | 222.8만 |
|---|
| 2026.04.06 | ₩46,754 | ₩47,115 | ₩45,779 | ₩45,966 | -1.69% | 151.2만 |
|---|
| 2026.04.02 | ₩49,800 | ₩50,067 | ₩46,754 | ₩46,794 | -6.04% | 322만 |
|---|
| 2026.04.01 | ₩51,136 | ₩51,576 | ₩50,842 | ₩50,949 | -0.37% | 149.9만 |
|---|
| 2026.03.31 | ₩51,095 | ₩51,363 | ₩50,294 | ₩51,363 | +0.52% | 132.3만 |
|---|
| 2026.03.30 | ₩51,670 | ₩51,777 | ₩50,601 | ₩50,721 | -1.84% | 92.4만 |
|---|
| 2026.03.27 | ₩52,151 | ₩52,151 | ₩51,283 | ₩51,416 | -1.41% | 122.8만 |
|---|
| 2026.03.26 | ₩52,137 | ₩52,538 | ₩51,884 | ₩52,004 | -0.26% | 182.5만 |
|---|
| 2026.03.25 | ₩52,204 | ₩52,565 | ₩52,097 | ₩52,191 | -0.03% | 102.5만 |
|---|
| 2026.03.24 | ₩51,924 | ₩52,431 | ₩51,723 | ₩51,763 | -0.31% | 159.9만 |
|---|
| 2026.03.23 | ₩51,323 | ₩52,445 | ₩50,908 | ₩52,151 | +1.61% | 148.2만 |
|---|
| 2026.03.20 | ₩51,710 | ₩51,830 | ₩50,788 | ₩51,002 | -1.37% | 194.5만 |
|---|
| 2026.03.19 | ₩51,723 | ₩52,124 | ₩51,176 | ₩51,630 | -0.18% | 91.8만 |
|---|
| 2026.03.18 | ₩52,405 | ₩52,471 | ₩51,897 | ₩52,124 | -0.54% | 112만 |
|---|
| 2026.03.17 | ₩52,258 | ₩53,032 | ₩51,977 | ₩52,698 | +0.84% | 100.5만 |
|---|
| 2026.03.16 | ₩52,178 | ₩52,552 | ₩51,616 | ₩51,924 | -0.49% | 110.9만 |
|---|
| 2026.03.13 | ₩51,563 | ₩52,057 | ₩51,296 | ₩51,723 | +0.31% | 81만 |
|---|
| 2026.03.12 | ₩52,525 | ₩52,698 | ₩51,483 | ₩51,670 | -1.63% | 115.5만 |
|---|
| 2026.03.11 | ₩53,166 | ₩53,219 | ₩52,405 | ₩52,725 | -0.83% | 114.9만 |
|---|
| 2026.03.10 | ₩53,660 | ₩53,981 | ₩52,912 | ₩53,166 | -0.92% | 76.8만 |
|---|
| 2026.03.09 | ₩53,433 | ₩54,609 | ₩53,019 | ₩54,275 | +1.58% | 89.9만 |
|---|
| 2026.03.06 | ₩54,342 | ₩54,555 | ₩53,647 | ₩53,740 | -1.11% | 84.4만 |
|---|
| 2026.03.05 | ₩53,927 | ₩54,382 | ₩53,593 | ₩54,235 | +0.57% | 104.6만 |
|---|
| 2026.03.04 | ₩53,767 | ₩54,435 | ₩53,353 | ₩54,088 | +0.60% | 82.8만 |
|---|
| 2026.03.03 | ₩54,275 | ₩54,422 | ₩53,099 | ₩53,901 | -0.69% | 87만 |
|---|
| 2026.03.02 | ₩53,126 | ₩54,956 | ₩52,765 | ₩54,729 | +3.02% | 113.5만 |
|---|
| 2026.02.27 | ₩52,952 | ₩53,687 | ₩52,792 | ₩53,340 | +0.73% | 102.7만 |
|---|
| 2026.02.26 | ₩53,006 | ₩53,206 | ₩52,511 | ₩52,645 | -0.68% | 112.6만 |
|---|
| 2026.02.25 | ₩52,391 | ₩53,153 | ₩51,830 | ₩53,006 | +1.17% | 86.4만 |
|---|
| 2026.02.24 | ₩51,763 | ₩52,097 | ₩51,136 | ₩52,057 | +0.57% | 83.5만 |
|---|
| 2026.02.23 | ₩51,363 | ₩51,803 | ₩51,309 | ₩51,550 | +0.36% | 107.3만 |
|---|
| 2026.02.20 | ₩51,202 | ₩51,429 | ₩50,989 | ₩51,309 | +0.21% | 65.2만 |
|---|
| 2026.02.19 | ₩51,283 | ₩51,283 | ₩50,775 | ₩51,055 | -0.44% | 56.7만 |
|---|
| 2026.02.18 | ₩51,202 | ₩51,523 | ₩51,002 | ₩51,189 | -0.03% | 64.2만 |
|---|
| 2026.02.17 | ₩51,817 | ₩51,844 | ₩50,989 | ₩51,389 | -0.82% | 82만 |
|---|
| 2026.02.13 | ₩51,790 | ₩52,204 | ₩50,641 | ₩51,830 | +0.08% | 116.6만 |
|---|
| 2026.02.12 | ₩50,655 | ₩51,603 | ₩50,508 | ₩51,550 | +1.77% | 114.3만 |
|---|
| 2026.02.11 | ₩50,227 | ₩50,681 | ₩49,746 | ₩50,628 | +0.80% | 124.7만 |
|---|
| 2026.02.10 | ₩49,693 | ₩50,534 | ₩49,586 | ₩50,267 | +1.16% | 119.4만 |
|---|
| 2026.02.09 | ₩48,410 | ₩49,586 | ₩48,290 | ₩49,559 | +2.37% | 113.9만 |
|---|
| 2026.02.06 | ₩49,118 | ₩49,225 | ₩48,077 | ₩48,183 | -1.90% | 114.2만 |
|---|
| 2026.02.05 | ₩49,466 | ₩49,947 | ₩48,918 | ₩49,078 | -0.78% | 123.4만 |
|---|
| 2026.02.04 | ₩50,160 | ₩50,254 | ₩49,239 | ₩49,746 | -0.83% | 121.2만 |
|---|
| 2026.02.03 | ₩49,292 | ₩50,000 | ₩49,159 | ₩49,893 | +1.22% | 134만 |
|---|
| 2026.02.02 | ₩50,868 | ₩51,256 | ₩49,065 | ₩49,252 | -3.18% | 132.7만 |
|---|
| 2026.01.30 | ₩51,403 | ₩51,630 | ₩50,027 | ₩50,508 | -1.74% | 150.3만 |
|---|
| 2026.01.29 | ₩50,294 | ₩51,643 | ₩49,265 | ₩51,523 | +2.44% | 283.2만 |
|---|
| 2026.01.28 | ₩48,972 | ₩49,372 | ₩48,210 | ₩48,477 | -1.01% | 126.7만 |
|---|
| 2026.01.27 | ₩48,931 | ₩49,346 | ₩48,611 | ₩48,972 | +0.08% | 144.7만 |
|---|
| 2026.01.26 | ₩49,399 | ₩49,426 | ₩48,451 | ₩48,744 | -1.33% | 138.8만 |
|---|
| 2026.01.23 | ₩49,653 | ₩50,013 | ₩49,212 | ₩49,292 | -0.73% | 115.5만 |
|---|
| 2026.01.22 | ₩49,426 | ₩49,706 | ₩49,105 | ₩49,546 | +0.24% | 73.8만 |
|---|
| 2026.01.21 | ₩48,972 | ₩49,225 | ₩48,597 | ₩49,092 | +0.25% | 99.6만 |
|---|
| 2026.01.20 | ₩47,836 | ₩49,159 | ₩47,836 | ₩48,798 | +2.01% | 98.1만 |
|---|
| 2026.01.16 | ₩47,422 | ₩47,943 | ₩47,222 | ₩47,783 | +0.76% | 64.9만 |
|---|
| 2026.01.15 | ₩48,036 | ₩48,304 | ₩47,462 | ₩47,529 | -1.06% | 76.4만 |
|---|
| 2026.01.14 | ₩47,863 | ₩48,477 | ₩47,863 | ₩48,210 | +0.73% | 130.9만 |
|---|
| 2026.01.13 | ₩48,531 | ₩48,531 | ₩47,542 | ₩47,636 | -1.84% | 116.3만 |
|---|
| 2026.01.12 | ₩48,838 | ₩49,105 | ₩48,370 | ₩48,531 | -0.63% | 71.9만 |
|---|
| 2026.01.09 | ₩48,878 | ₩49,132 | ₩48,357 | ₩48,584 | -0.60% | 78.5만 |
|---|
| 2026.01.08 | ₩48,771 | ₩49,319 | ₩48,691 | ₩48,798 | +0.05% | 83.4만 |
|---|
| 2026.01.07 | ₩49,573 | ₩49,733 | ₩48,851 | ₩48,851 | -1.46% | 94.6만 |
|---|
| 2026.01.06 | ₩50,561 | ₩50,815 | ₩49,493 | ₩49,533 | -2.03% | 112.1만 |
|---|
| 2026.01.05 | ₩50,601 | ₩50,668 | ₩49,386 | ₩50,468 | -0.26% | 120.2만 |
|---|
| 2026.01.02 | ₩50,454 | ₩51,296 | ₩50,454 | ₩50,668 | +0.42% | 80만 |
|---|
| 2025.12.31 | ₩50,441 | ₩50,668 | ₩50,388 | ₩50,401 | -0.08% | 59만 |
|---|
| 2025.12.30 | ₩50,187 | ₩50,775 | ₩50,040 | ₩50,548 | +0.72% | 70.5만 |
|---|
| 2025.12.29 | ₩49,693 | ₩50,347 | ₩49,693 | ₩50,094 | +0.81% | 105.1만 |
|---|
| 2025.12.26 | ₩49,933 | ₩50,107 | ₩49,786 | ₩49,973 | +0.08% | 31.3만 |
|---|
| 2025.12.24 | ₩49,626 | ₩49,907 | ₩49,519 | ₩49,786 | +0.32% | 50.1만 |
|---|
| 2025.12.23 | ₩49,185 | ₩49,773 | ₩49,185 | ₩49,412 | +0.46% | 105만 |
|---|
| 2025.12.22 | ₩48,798 | ₩49,105 | ₩48,597 | ₩49,105 | +0.63% | 87만 |
|---|
| 2025.12.19 | ₩48,958 | ₩49,439 | ₩48,704 | ₩48,918 | -0.08% | 146.4만 |
|---|
| 2025.12.18 | ₩49,720 | ₩50,040 | ₩48,691 | ₩48,958 | -1.53% | 93.3만 |
|---|
| 2025.12.17 | ₩49,319 | ₩49,920 | ₩49,132 | ₩49,720 | +0.81% | 103.3만 |
|---|
| 2025.12.16 | ₩49,052 | ₩49,412 | ₩48,865 | ₩49,159 | +0.22% | 123.9만 |
|---|
| 2025.12.15 | ₩48,531 | ₩49,038 | ₩48,117 | ₩48,985 | +0.94% | 102.1만 |
|---|
| 2025.12.12 | ₩48,531 | ₩48,678 | ₩48,237 | ₩48,384 | -0.30% | 85.2만 |
|---|
| 2025.12.11 | ₩48,183 | ₩48,691 | ₩47,970 | ₩48,317 | +0.28% | 102.4만 |
|---|
| 2025.12.10 | ₩48,638 | ₩48,638 | ₩47,636 | ₩47,930 | -1.46% | 137.3만 |
|---|
| 2025.12.09 | ₩49,025 | ₩49,439 | ₩48,744 | ₩48,865 | -0.33% | 65.9만 |
|---|
| 2025.12.08 | ₩49,680 | ₩49,760 | ₩48,611 | ₩48,825 | -1.72% | 91.6만 |
|---|
| 2025.12.05 | ₩50,454 | ₩50,481 | ₩50,027 | ₩50,094 | -0.71% | 94.2만 |
|---|
| 2025.12.04 | ₩50,708 | ₩50,828 | ₩49,987 | ₩50,160 | -1.08% | 158.3만 |
|---|
| 2025.12.03 | ₩51,830 | ₩52,057 | ₩50,441 | ₩50,534 | -2.50% | 176.6만 |
|---|
| 2025.12.02 | ₩52,324 | ₩52,324 | ₩51,296 | ₩51,683 | -1.23% | 70.7만 |
|---|
| 2025.12.01 | ₩52,017 | ₩52,365 | ₩51,803 | ₩52,017 | 0.00% | 89.4만 |
|---|
| 2025.11.28 | ₩52,431 | ₩52,431 | ₩51,924 | ₩52,258 | -0.33% | 35.4만 |
|---|
| 2025.11.26 | ₩51,670 | ₩52,418 | ₩51,523 | ₩52,298 | +1.22% | 83.9만 |
|---|
| 2025.11.25 | ₩51,403 | ₩51,803 | ₩50,882 | ₩51,363 | -0.08% | 69.7만 |
|---|
| 2025.11.24 | ₩51,162 | ₩51,403 | ₩50,013 | ₩51,002 | -0.31% | 121만 |
|---|
| 2025.11.21 | ₩50,521 | ₩51,323 | ₩50,374 | ₩51,216 | +1.37% | 82.4만 |
|---|
| 2025.11.20 | ₩51,162 | ₩51,162 | ₩50,334 | ₩50,468 | -1.36% | 60.7만 |
|---|
| 2025.11.19 | ₩51,323 | ₩51,723 | ₩50,788 | ₩51,189 | -0.26% | 153.9만 |
|---|
| 2025.11.18 | ₩51,443 | ₩51,817 | ₩51,176 | ₩51,456 | +0.03% | 64.6만 |
|---|
| 2025.11.17 | ₩51,242 | ₩51,576 | ₩51,055 | ₩51,470 | +0.44% | 81.6만 |
|---|
| 2025.11.14 | ₩51,202 | ₩51,309 | ₩50,388 | ₩51,256 | +0.10% | 146.7만 |
|---|
| 2025.11.13 | ₩51,202 | ₩51,349 | ₩50,802 | ₩51,269 | +0.13% | 62.7만 |
|---|
| 2025.11.12 | ₩51,082 | ₩51,323 | ₩50,534 | ₩51,323 | +0.47% | 68.7만 |
|---|
| 2025.11.11 | ₩50,428 | ₩51,095 | ₩50,428 | ₩50,975 | +1.09% | 51.7만 |
|---|
| 2025.11.10 | ₩49,987 | ₩50,641 | ₩49,733 | ₩50,401 | +0.83% | 70.9만 |
|---|
| 2025.11.07 | ₩49,412 | ₩50,067 | ₩48,918 | ₩50,000 | +1.19% | 86.8만 |
|---|
| 2025.11.06 | ₩49,746 | ₩50,120 | ₩48,891 | ₩49,172 | -1.15% | 95.3만 |
|---|
| 2025.11.05 | ₩50,828 | ₩51,055 | ₩49,466 | ₩49,746 | -2.13% | 119.4만 |
|---|
| 2025.11.04 | ₩50,975 | ₩51,590 | ₩50,721 | ₩50,842 | -0.26% | 100.7만 |
|---|
| 2025.11.03 | ₩51,910 | ₩52,084 | ₩50,855 | ₩51,403 | -0.98% | 116.3만 |
|---|
| 2025.10.31 | ₩52,431 | ₩52,632 | ₩52,204 | ₩52,284 | -0.28% | 66.8만 |
|---|
| 2025.10.30 | ₩52,979 | ₩52,992 | ₩52,204 | ₩52,658 | -0.61% | 97.7만 |
|---|
| 2025.10.29 | ₩53,607 | ₩53,607 | ₩52,832 | ₩53,139 | -0.87% | 165.2만 |
|---|
| 2025.10.28 | ₩53,393 | ₩53,781 | ₩52,952 | ₩53,420 | +0.05% | 83.4만 |
|---|
| 2025.10.27 | ₩52,511 | ₩53,113 | ₩52,351 | ₩53,086 | +1.09% | 115.6만 |
|---|
| 2025.10.24 | ₩51,683 | ₩52,592 | ₩51,456 | ₩52,552 | +1.68% | 246만 |
|---|
| 2025.10.23 | ₩50,454 | ₩51,750 | ₩49,386 | ₩51,590 | +2.25% | 224.8만 |
|---|
| 2025.10.22 | ₩49,078 | ₩50,120 | ₩49,065 | ₩49,893 | +1.66% | 129.6만 |
|---|
| 2025.10.21 | ₩48,758 | ₩49,573 | ₩48,758 | ₩49,372 | +1.26% | 166.4만 |
|---|
| 2025.10.20 | ₩49,706 | ₩49,706 | ₩48,651 | ₩48,891 | -1.64% | 119.6만 |
|---|
| 2025.10.17 | ₩49,826 | ₩50,160 | ₩49,452 | ₩49,760 | -0.13% | 128.7만 |
|---|
| 2025.10.16 | ₩49,479 | ₩49,867 | ₩49,279 | ₩49,680 | +0.40% | 182.6만 |
|---|
| 2025.10.15 | ₩49,025 | ₩49,653 | ₩48,865 | ₩49,239 | +0.44% | 108.4만 |
|---|
| 2025.10.14 | ₩49,052 | ₩49,225 | ₩48,157 | ₩49,118 | +0.14% | 90.2만 |
|---|
| 2025.10.13 | ₩49,025 | ₩49,720 | ₩48,945 | ₩49,118 | +0.19% | 68만 |
|---|
| 2025.10.10 | ₩48,584 | ₩49,773 | ₩48,571 | ₩49,145 | +1.15% | 177.1만 |
|---|