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 | ₩40,760 | ₩40,773 | ₩39,090 | ₩39,785 | -2.39% | 384.3만 |
| 2026.10.08 | ₩40,840 | ₩41,495 | ₩40,693 | ₩41,468 | +1.54% | 152.7만 |
| 2026.10.07 | ₩40,961 | ₩41,268 | ₩40,520 | ₩40,987 | +0.07% | 155.6만 |
| 2026.10.06 | ₩40,613 | ₩40,867 | ₩40,106 | ₩40,814 | +0.49% | 169.1만 |
| 2026.10.05 | ₩42,323 | ₩42,711 | ₩40,293 | ₩40,586 | -4.10% | 186만 |
| 2026.10.02 | ₩41,121 | ₩42,203 | ₩40,867 | ₩41,188 | +0.16% | 197.3만 |
| 2026.10.01 | ₩41,375 | ₩41,415 | ₩40,279 | ₩41,041 | -0.81% | 148.7만 |
| 2026.09.30 | ₩41,361 | ₩41,682 | ₩41,027 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,148 |
| -0.52% |
| 144.5만 |
| 2026.09.29 | ₩41,602 | ₩41,882 | ₩41,241 | ₩41,241 | -0.87% | 117.7만 |
|---|
| 2026.09.28 | ₩42,430 | ₩42,590 | ₩41,709 | ₩41,989 | -1.04% | 180.1만 |
|---|
| 2026.09.25 | ₩43,018 | ₩43,258 | ₩42,443 | ₩42,630 | -0.90% | 147.6만 |
|---|
| 2026.09.24 | ₩44,581 | ₩44,675 | ₩43,071 | ₩43,098 | -3.33% | 138만 |
|---|
| 2026.09.23 | ₩44,167 | ₩44,701 | ₩43,552 | ₩44,461 | +0.67% | 168.1만 |
|---|
| 2026.09.22 | ₩46,064 | ₩46,117 | ₩44,354 | ₩44,447 | -3.51% | 163.5만 |
|---|
| 2026.09.21 | ₩46,839 | ₩46,999 | ₩45,864 | ₩45,970 | -1.85% | 103.3만 |
|---|
| 2026.09.18 | ₩46,759 | ₩47,026 | ₩45,904 | ₩46,865 | +0.23% | 213.9만 |
|---|
| 2026.09.17 | ₩48,495 | ₩48,562 | ₩46,852 | ₩46,919 | -3.25% | 101.8만 |
|---|
| 2026.09.16 | ₩47,774 | ₩48,322 | ₩47,667 | ₩47,961 | +0.39% | 100.4만 |
|---|
| 2026.09.15 | ₩48,816 | ₩48,856 | ₩47,787 | ₩47,881 | -1.92% | 146.9만 |
|---|
| 2026.09.14 | ₩49,123 | ₩50,459 | ₩48,789 | ₩48,963 | -0.33% | 100.1만 |
|---|
| 2026.09.11 | ₩48,722 | ₩48,803 | ₩48,014 | ₩48,375 | -0.71% | 83.3만 |
|---|
| 2026.09.10 | ₩48,803 | ₩49,364 | ₩47,600 | ₩48,215 | -1.20% | 76.1만 |
|---|
| 2026.09.09 | ₩49,243 | ₩49,444 | ₩48,669 | ₩48,682 | -1.14% | 91.6만 |
|---|
| 2026.09.08 | ₩49,644 | ₩50,018 | ₩48,696 | ₩49,257 | -0.78% | 103.7만 |
|---|
| 2026.09.04 | ₩50,646 | ₩50,686 | ₩49,925 | ₩50,125 | -1.03% | 96.4만 |
|---|
| 2026.09.03 | ₩49,390 | ₩50,887 | ₩49,310 | ₩50,766 | +2.79% | 112.7만 |
|---|
| 2026.09.02 | ₩48,616 | ₩49,952 | ₩48,549 | ₩48,963 | +0.71% | 94.5만 |
|---|
| 2026.09.01 | ₩49,297 | ₩49,898 | ₩48,562 | ₩48,642 | -1.33% | 111.7만 |
|---|
| 2026.08.31 | ₩48,763 | ₩49,791 | ₩48,763 | ₩49,284 | +1.07% | 101.9만 |
|---|
| 2026.08.28 | ₩49,003 | ₩49,350 | ₩48,669 | ₩48,883 | -0.25% | 83.3만 |
|---|
| 2026.08.27 | ₩48,950 | ₩49,350 | ₩48,442 | ₩48,682 | -0.55% | 93.2만 |
|---|
| 2026.08.26 | ₩48,763 | ₩49,671 | ₩48,736 | ₩49,337 | +1.18% | 137.2만 |
|---|
| 2026.08.25 | ₩48,429 | ₩48,936 | ₩48,255 | ₩48,883 | +0.94% | 98.3만 |
|---|
| 2026.08.24 | ₩48,308 | ₩48,682 | ₩47,787 | ₩48,616 | +0.64% | 72.2만 |
|---|
| 2026.08.21 | ₩48,669 | ₩48,950 | ₩48,429 | ₩48,455 | -0.44% | 76.5만 |
|---|
| 2026.08.20 | ₩48,829 | ₩48,990 | ₩47,774 | ₩48,562 | -0.55% | 76.4만 |
|---|
| 2026.08.19 | ₩48,228 | ₩49,030 | ₩48,041 | ₩48,803 | +1.19% | 69만 |
|---|
| 2026.08.18 | ₩48,629 | ₩48,682 | ₩47,854 | ₩47,974 | -1.35% | 68.7만 |
|---|
| 2026.08.17 | ₩48,509 | ₩49,030 | ₩48,215 | ₩48,215 | -0.61% | 146.8만 |
|---|
| 2026.08.14 | ₩48,696 | ₩49,003 | ₩48,509 | ₩48,682 | -0.03% | 119.2만 |
|---|
| 2026.08.13 | ₩48,014 | ₩48,642 | ₩47,921 | ₩48,629 | +1.28% | 91.5만 |
|---|
| 2026.08.12 | ₩47,012 | ₩47,908 | ₩46,759 | ₩47,881 | +1.85% | 96.8만 |
|---|
| 2026.08.11 | ₩46,157 | ₩47,400 | ₩46,157 | ₩47,173 | +2.20% | 80만 |
|---|
| 2026.08.10 | ₩45,596 | ₩46,358 | ₩45,423 | ₩46,251 | +1.44% | 126만 |
|---|
| 2026.08.07 | ₩46,197 | ₩46,732 | ₩45,904 | ₩46,051 | -0.32% | 77.2만 |
|---|
| 2026.08.06 | ₩45,650 | ₩46,291 | ₩45,302 | ₩46,144 | +1.08% | 110.1만 |
|---|
| 2026.08.05 | ₩45,222 | ₩45,463 | ₩44,514 | ₩45,329 | +0.24% | 147.8만 |
|---|
| 2026.08.04 | ₩45,035 | ₩45,556 | ₩44,902 | ₩45,222 | +0.42% | 159만 |
|---|
| 2026.08.03 | ₩45,730 | ₩45,743 | ₩45,062 | ₩45,489 | -0.53% | 72.5만 |
|---|
| 2026.07.31 | ₩45,089 | ₩45,650 | ₩44,968 | ₩45,222 | +0.30% | 161.9만 |
|---|
| 2026.07.30 | ₩46,385 | ₩46,385 | ₩45,209 | ₩45,530 | -1.84% | 201.8만 |
|---|
| 2026.07.29 | ₩46,425 | ₩47,400 | ₩46,385 | ₩46,518 | +0.20% | 169.3만 |
|---|
| 2026.07.28 | ₩44,207 | ₩46,572 | ₩44,140 | ₩46,425 | +5.02% | 235만 |
|---|
| 2026.07.27 | ₩43,846 | ₩44,314 | ₩43,606 | ₩43,833 | -0.03% | 180.9만 |
|---|
| 2026.07.24 | ₩43,699 | ₩44,020 | ₩43,098 | ₩43,726 | +0.06% | 121.5만 |
|---|
| 2026.07.23 | ₩43,485 | ₩44,715 | ₩43,485 | ₩43,646 | +0.37% | 139.9만 |
|---|
| 2026.07.22 | ₩44,675 | ₩46,144 | ₩43,886 | ₩44,020 | -1.47% | 242.5만 |
|---|
| 2026.07.21 | ₩45,970 | ₩46,211 | ₩45,276 | ₩45,917 | -0.12% | 228.3만 |
|---|
| 2026.07.20 | ₩46,318 | ₩46,946 | ₩46,291 | ₩46,558 | +0.52% | 132.5만 |
|---|
| 2026.07.17 | ₩46,972 | ₩46,972 | ₩46,171 | ₩46,304 | -1.42% | 151.5만 |
|---|
| 2026.07.16 | ₩45,516 | ₩46,799 | ₩45,142 | ₩46,491 | +2.14% | 119.4만 |
|---|
| 2026.07.15 | ₩44,020 | ₩45,530 | ₩43,953 | ₩45,236 | +2.76% | 160.5만 |
|---|
| 2026.07.14 | ₩44,501 | ₩44,848 | ₩43,940 | ₩43,980 | -1.17% | 100.4만 |
|---|
| 2026.07.13 | ₩44,274 | ₩45,142 | ₩43,860 | ₩44,594 | +0.72% | 132.3만 |
|---|
| 2026.07.10 | ₩44,020 | ₩44,795 | ₩43,886 | ₩43,993 | -0.06% | 146만 |
|---|
| 2026.07.09 | ₩43,953 | ₩44,180 | ₩43,419 | ₩43,886 | -0.15% | 114.6만 |
|---|
| 2026.07.08 | ₩43,392 | ₩44,367 | ₩43,392 | ₩43,779 | +0.89% | 153.6만 |
|---|
| 2026.07.07 | ₩42,390 | ₩43,673 | ₩42,136 | ₩43,392 | +2.36% | 151만 |
|---|
| 2026.07.06 | ₩42,457 | ₩43,539 | ₩42,003 | ₩42,016 | -1.04% | 190.7만 |
|---|
| 2026.07.02 | ₩43,552 | ₩44,220 | ₩41,922 | ₩42,243 | -3.01% | 179.6만 |
|---|
| 2026.07.01 | ₩42,991 | ₩43,405 | ₩42,898 | ₩42,911 | -0.19% | 55.2만 |
|---|
| 2026.06.30 | ₩45,316 | ₩45,743 | ₩43,379 | ₩43,419 | -4.19% | 144.8만 |
|---|
| 2026.06.29 | ₩46,865 | ₩46,906 | ₩45,196 | ₩45,489 | -2.94% | 122만 |
|---|
| 2026.06.26 | ₩46,759 | ₩46,839 | ₩46,331 | ₩46,545 | -0.46% | 150.4만 |
|---|
| 2026.06.25 | ₩47,427 | ₩47,627 | ₩46,171 | ₩46,491 | -1.97% | 101.3만 |
|---|
| 2026.06.24 | ₩48,990 | ₩48,990 | ₩47,266 | ₩47,400 | -3.25% | 88.9만 |
|---|
| 2026.06.23 | ₩48,656 | ₩49,056 | ₩48,135 | ₩48,856 | +0.41% | 96.5만 |
|---|
| 2026.06.22 | ₩49,858 | ₩49,858 | ₩48,388 | ₩48,429 | -2.87% | 96.4만 |
|---|
| 2026.06.18 | ₩49,644 | ₩50,286 | ₩49,577 | ₩50,192 | +1.10% | 138.2만 |
|---|
| 2026.06.17 | ₩50,927 | ₩51,034 | ₩49,577 | ₩49,644 | -2.52% | 96.7만 |
|---|
| 2026.06.16 | ₩51,969 | ₩52,062 | ₩50,406 | ₩50,913 | -2.03% | 131.8만 |
|---|
| 2026.06.15 | ₩51,541 | ₩52,289 | ₩51,100 | ₩51,915 | +0.73% | 90.6만 |
|---|
| 2026.06.12 | ₩52,129 | ₩52,410 | ₩51,301 | ₩51,515 | -1.18% | 118.2만 |
|---|
| 2026.06.11 | ₩51,702 | ₩51,955 | ₩51,127 | ₩51,795 | +0.18% | 103.5만 |
|---|
| 2026.06.10 | ₩50,152 | ₩52,089 | ₩50,152 | ₩51,568 | +2.82% | 96.1만 |
|---|
| 2026.06.09 | ₩49,992 | ₩50,673 | ₩49,898 | ₩50,179 | +0.37% | 86.9만 |
|---|
| 2026.06.08 | ₩50,259 | ₩51,047 | ₩50,152 | ₩50,406 | +0.29% | 91.5만 |
|---|
| 2026.06.05 | ₩50,860 | ₩51,047 | ₩50,125 | ₩50,272 | -1.16% | 88.3만 |
|---|
| 2026.06.04 | ₩50,753 | ₩51,555 | ₩50,633 | ₩50,820 | +0.13% | 91만 |
|---|
| 2026.06.03 | ₩50,980 | ₩51,568 | ₩50,406 | ₩50,513 | -0.92% | 115만 |
|---|
| 2026.06.02 | ₩52,744 | ₩52,971 | ₩50,940 | ₩51,060 | -3.19% | 149.7만 |
|---|
| 2026.06.01 | ₩51,475 | ₩52,570 | ₩51,461 | ₩52,543 | +2.08% | 132.7만 |
|---|
| 2026.05.29 | ₩51,074 | ₩51,675 | ₩50,486 | ₩51,501 | +0.84% | 255.2만 |
|---|
| 2026.05.28 | ₩49,925 | ₩51,381 | ₩49,658 | ₩51,100 | +2.35% | 138.3만 |
|---|
| 2026.05.27 | ₩49,137 | ₩50,553 | ₩48,990 | ₩50,085 | +1.93% | 100.9만 |
|---|
| 2026.05.26 | ₩48,763 | ₩49,270 | ₩48,656 | ₩49,190 | +0.88% | 67만 |
|---|
| 2026.05.22 | ₩49,163 | ₩49,765 | ₩48,829 | ₩48,896 | -0.54% | 138.8만 |
|---|
| 2026.05.21 | ₩47,841 | ₩49,016 | ₩47,774 | ₩48,963 | +2.35% | 87.8만 |
|---|
| 2026.05.20 | ₩47,480 | ₩48,509 | ₩47,480 | ₩48,268 | +1.66% | 70.7만 |
|---|
| 2026.05.19 | ₩47,841 | ₩48,014 | ₩46,999 | ₩47,654 | -0.39% | 142.2만 |
|---|
| 2026.05.18 | ₩47,093 | ₩47,614 | ₩47,053 | ₩47,467 | +0.79% | 51.5만 |
|---|
| 2026.05.15 | ₩47,440 | ₩47,894 | ₩47,146 | ₩47,213 | -0.48% | 161만 |
|---|
| 2026.05.14 | ₩48,562 | ₩48,616 | ₩47,654 | ₩47,707 | -1.76% | 114만 |
|---|
| 2026.05.13 | ₩48,495 | ₩48,642 | ₩47,974 | ₩48,228 | -0.55% | 118.8만 |
|---|
| 2026.05.12 | ₩49,043 | ₩49,043 | ₩48,402 | ₩48,495 | -1.12% | 88만 |
|---|
| 2026.05.11 | ₩49,337 | ₩49,751 | ₩48,722 | ₩48,803 | -1.08% | 69.4만 |
|---|
| 2026.05.08 | ₩49,110 | ₩49,431 | ₩48,629 | ₩49,297 | +0.38% | 67.3만 |
|---|
| 2026.05.07 | ₩48,682 | ₩49,217 | ₩48,682 | ₩48,856 | +0.36% | 69.1만 |
|---|
| 2026.05.06 | ₩49,163 | ₩49,537 | ₩48,108 | ₩48,682 | -0.98% | 120만 |
|---|
| 2026.05.05 | ₩48,095 | ₩48,936 | ₩47,841 | ₩48,869 | +1.61% | 63.8만 |
|---|
| 2026.05.04 | ₩48,509 | ₩48,589 | ₩47,881 | ₩47,961 | -1.13% | 79.1만 |
|---|
| 2026.05.01 | ₩48,736 | ₩49,270 | ₩48,576 | ₩48,682 | -0.11% | 71.6만 |
|---|
| 2026.04.30 | ₩48,589 | ₩48,776 | ₩48,388 | ₩48,669 | +0.16% | 73.7만 |
|---|
| 2026.04.29 | ₩48,135 | ₩48,776 | ₩47,948 | ₩48,442 | +0.64% | 91.2만 |
|---|
| 2026.04.28 | ₩48,896 | ₩48,950 | ₩48,108 | ₩48,175 | -1.48% | 159.5만 |
|---|
| 2026.04.27 | ₩48,175 | ₩49,350 | ₩48,175 | ₩48,803 | +1.30% | 211.7만 |
|---|
| 2026.04.24 | ₩49,698 | ₩49,738 | ₩47,961 | ₩48,175 | -3.06% | 150.6만 |
|---|
| 2026.04.23 | ₩50,526 | ₩51,408 | ₩49,137 | ₩49,898 | -1.24% | 204.8만 |
|---|
| 2026.04.22 | ₩45,663 | ₩50,085 | ₩45,636 | ₩50,072 | +9.65% | 387.3만 |
|---|
| 2026.04.21 | ₩44,594 | ₩44,715 | ₩44,020 | ₩44,073 | -1.17% | 133.2만 |
|---|
| 2026.04.20 | ₩44,661 | ₩44,915 | ₩44,421 | ₩44,568 | -0.21% | 101.5만 |
|---|
| 2026.04.17 | ₩44,621 | ₩45,089 | ₩44,127 | ₩44,514 | -0.24% | 166.1만 |
|---|
| 2026.04.16 | ₩44,367 | ₩45,222 | ₩44,367 | ₩44,554 | +0.42% | 100.8만 |
|---|
| 2026.04.15 | ₩44,608 | ₩44,701 | ₩44,220 | ₩44,447 | -0.36% | 118만 |
|---|
| 2026.04.14 | ₩43,860 | ₩44,554 | ₩43,673 | ₩44,461 | +1.37% | 117.4만 |
|---|
| 2026.04.13 | ₩43,459 | ₩43,860 | ₩43,218 | ₩43,766 | +0.71% | 168.4만 |
|---|
| 2026.04.10 | ₩43,966 | ₩44,661 | ₩43,031 | ₩43,339 | -1.43% | 180.5만 |
|---|
| 2026.04.09 | ₩44,421 | ₩44,608 | ₩42,711 | ₩43,819 | -1.35% | 279.1만 |
|---|
| 2026.04.08 | ₩45,142 | ₩45,276 | ₩44,087 | ₩44,421 | -1.60% | 207.5만 |
|---|
| 2026.04.07 | ₩45,877 | ₩45,877 | ₩44,234 | ₩44,447 | -3.12% | 222.8만 |
|---|
| 2026.04.06 | ₩46,759 | ₩47,119 | ₩45,783 | ₩45,970 | -1.69% | 151.2만 |
|---|
| 2026.04.02 | ₩49,805 | ₩50,072 | ₩46,759 | ₩46,799 | -6.04% | 322만 |
|---|
| 2026.04.01 | ₩51,141 | ₩51,581 | ₩50,847 | ₩50,954 | -0.37% | 149.9만 |
|---|
| 2026.03.31 | ₩51,100 | ₩51,368 | ₩50,299 | ₩51,368 | +0.52% | 132.3만 |
|---|
| 2026.03.30 | ₩51,675 | ₩51,782 | ₩50,606 | ₩50,726 | -1.84% | 92.4만 |
|---|
| 2026.03.27 | ₩52,156 | ₩52,156 | ₩51,288 | ₩51,421 | -1.41% | 122.8만 |
|---|
| 2026.03.26 | ₩52,143 | ₩52,543 | ₩51,889 | ₩52,009 | -0.26% | 182.5만 |
|---|
| 2026.03.25 | ₩52,209 | ₩52,570 | ₩52,102 | ₩52,196 | -0.03% | 102.5만 |
|---|
| 2026.03.24 | ₩51,929 | ₩52,436 | ₩51,728 | ₩51,768 | -0.31% | 159.9만 |
|---|
| 2026.03.23 | ₩51,328 | ₩52,450 | ₩50,913 | ₩52,156 | +1.61% | 148.2만 |
|---|
| 2026.03.20 | ₩51,715 | ₩51,835 | ₩50,793 | ₩51,007 | -1.37% | 194.5만 |
|---|
| 2026.03.19 | ₩51,728 | ₩52,129 | ₩51,181 | ₩51,635 | -0.18% | 91.8만 |
|---|
| 2026.03.18 | ₩52,410 | ₩52,477 | ₩51,902 | ₩52,129 | -0.54% | 112만 |
|---|
| 2026.03.17 | ₩52,263 | ₩53,038 | ₩51,982 | ₩52,704 | +0.84% | 100.5만 |
|---|
| 2026.03.16 | ₩52,183 | ₩52,557 | ₩51,621 | ₩51,929 | -0.49% | 110.9만 |
|---|
| 2026.03.13 | ₩51,568 | ₩52,062 | ₩51,301 | ₩51,728 | +0.31% | 81만 |
|---|
| 2026.03.12 | ₩52,530 | ₩52,704 | ₩51,488 | ₩51,675 | -1.63% | 115.5만 |
|---|
| 2026.03.11 | ₩53,171 | ₩53,225 | ₩52,410 | ₩52,730 | -0.83% | 114.9만 |
|---|
| 2026.03.10 | ₩53,666 | ₩53,986 | ₩52,917 | ₩53,171 | -0.92% | 76.8만 |
|---|
| 2026.03.09 | ₩53,438 | ₩54,614 | ₩53,024 | ₩54,280 | +1.58% | 89.9만 |
|---|
| 2026.03.06 | ₩54,347 | ₩54,561 | ₩53,652 | ₩53,746 | -1.11% | 84.4만 |
|---|
| 2026.03.05 | ₩53,933 | ₩54,387 | ₩53,599 | ₩54,240 | +0.57% | 104.6만 |
|---|
| 2026.03.04 | ₩53,772 | ₩54,440 | ₩53,358 | ₩54,093 | +0.60% | 82.8만 |
|---|
| 2026.03.03 | ₩54,280 | ₩54,427 | ₩53,104 | ₩53,906 | -0.69% | 87만 |
|---|
| 2026.03.02 | ₩53,131 | ₩54,961 | ₩52,770 | ₩54,734 | +3.02% | 113.5만 |
|---|
| 2026.02.27 | ₩52,957 | ₩53,692 | ₩52,797 | ₩53,345 | +0.73% | 102.7만 |
|---|
| 2026.02.26 | ₩53,011 | ₩53,211 | ₩52,517 | ₩52,650 | -0.68% | 112.6만 |
|---|
| 2026.02.25 | ₩52,396 | ₩53,158 | ₩51,835 | ₩53,011 | +1.17% | 86.4만 |
|---|
| 2026.02.24 | ₩51,768 | ₩52,102 | ₩51,141 | ₩52,062 | +0.57% | 83.5만 |
|---|
| 2026.02.23 | ₩51,368 | ₩51,809 | ₩51,314 | ₩51,555 | +0.36% | 107.3만 |
|---|
| 2026.02.20 | ₩51,207 | ₩51,434 | ₩50,994 | ₩51,314 | +0.21% | 65.2만 |
|---|
| 2026.02.19 | ₩51,288 | ₩51,288 | ₩50,780 | ₩51,060 | -0.44% | 56.7만 |
|---|
| 2026.02.18 | ₩51,207 | ₩51,528 | ₩51,007 | ₩51,194 | -0.03% | 64.2만 |
|---|
| 2026.02.17 | ₩51,822 | ₩51,849 | ₩50,994 | ₩51,394 | -0.82% | 82만 |
|---|
| 2026.02.13 | ₩51,795 | ₩52,209 | ₩50,646 | ₩51,835 | +0.08% | 116.6만 |
|---|
| 2026.02.12 | ₩50,660 | ₩51,608 | ₩50,513 | ₩51,555 | +1.77% | 114.3만 |
|---|
| 2026.02.11 | ₩50,232 | ₩50,686 | ₩49,751 | ₩50,633 | +0.80% | 124.7만 |
|---|
| 2026.02.10 | ₩49,698 | ₩50,539 | ₩49,591 | ₩50,272 | +1.16% | 119.4만 |
|---|
| 2026.02.09 | ₩48,415 | ₩49,591 | ₩48,295 | ₩49,564 | +2.37% | 113.9만 |
|---|
| 2026.02.06 | ₩49,123 | ₩49,230 | ₩48,081 | ₩48,188 | -1.90% | 114.2만 |
|---|
| 2026.02.05 | ₩49,471 | ₩49,952 | ₩48,923 | ₩49,083 | -0.78% | 123.4만 |
|---|
| 2026.02.04 | ₩50,165 | ₩50,259 | ₩49,243 | ₩49,751 | -0.83% | 121.2만 |
|---|
| 2026.02.03 | ₩49,297 | ₩50,005 | ₩49,163 | ₩49,898 | +1.22% | 134만 |
|---|
| 2026.02.02 | ₩50,873 | ₩51,261 | ₩49,070 | ₩49,257 | -3.18% | 132.7만 |
|---|
| 2026.01.30 | ₩51,408 | ₩51,635 | ₩50,032 | ₩50,513 | -1.74% | 150.3만 |
|---|
| 2026.01.29 | ₩50,299 | ₩51,648 | ₩49,270 | ₩51,528 | +2.44% | 283.2만 |
|---|
| 2026.01.28 | ₩48,976 | ₩49,377 | ₩48,215 | ₩48,482 | -1.01% | 126.7만 |
|---|
| 2026.01.27 | ₩48,936 | ₩49,350 | ₩48,616 | ₩48,976 | +0.08% | 144.7만 |
|---|
| 2026.01.26 | ₩49,404 | ₩49,431 | ₩48,455 | ₩48,749 | -1.33% | 138.8만 |
|---|
| 2026.01.23 | ₩49,658 | ₩50,018 | ₩49,217 | ₩49,297 | -0.73% | 115.5만 |
|---|
| 2026.01.22 | ₩49,431 | ₩49,711 | ₩49,110 | ₩49,551 | +0.24% | 73.8만 |
|---|
| 2026.01.21 | ₩48,976 | ₩49,230 | ₩48,602 | ₩49,097 | +0.25% | 99.6만 |
|---|
| 2026.01.20 | ₩47,841 | ₩49,163 | ₩47,841 | ₩48,803 | +2.01% | 98.1만 |
|---|
| 2026.01.16 | ₩47,427 | ₩47,948 | ₩47,226 | ₩47,787 | +0.76% | 64.9만 |
|---|
| 2026.01.15 | ₩48,041 | ₩48,308 | ₩47,467 | ₩47,533 | -1.06% | 76.4만 |
|---|
| 2026.01.14 | ₩47,867 | ₩48,482 | ₩47,867 | ₩48,215 | +0.73% | 130.9만 |
|---|
| 2026.01.13 | ₩48,535 | ₩48,535 | ₩47,547 | ₩47,640 | -1.84% | 116.3만 |
|---|
| 2026.01.12 | ₩48,843 | ₩49,110 | ₩48,375 | ₩48,535 | -0.63% | 71.9만 |
|---|
| 2026.01.09 | ₩48,883 | ₩49,137 | ₩48,362 | ₩48,589 | -0.60% | 78.5만 |
|---|
| 2026.01.08 | ₩48,776 | ₩49,324 | ₩48,696 | ₩48,803 | +0.05% | 83.4만 |
|---|
| 2026.01.07 | ₩49,577 | ₩49,738 | ₩48,856 | ₩48,856 | -1.46% | 94.6만 |
|---|
| 2026.01.06 | ₩50,566 | ₩50,820 | ₩49,497 | ₩49,537 | -2.03% | 112.1만 |
|---|
| 2026.01.05 | ₩50,606 | ₩50,673 | ₩49,390 | ₩50,473 | -0.26% | 120.2만 |
|---|
| 2026.01.02 | ₩50,459 | ₩51,301 | ₩50,459 | ₩50,673 | +0.42% | 80만 |
|---|
| 2025.12.31 | ₩50,446 | ₩50,673 | ₩50,392 | ₩50,406 | -0.08% | 59만 |
|---|
| 2025.12.30 | ₩50,192 | ₩50,780 | ₩50,045 | ₩50,553 | +0.72% | 70.5만 |
|---|
| 2025.12.29 | ₩49,698 | ₩50,352 | ₩49,698 | ₩50,099 | +0.81% | 105.1만 |
|---|
| 2025.12.26 | ₩49,938 | ₩50,112 | ₩49,791 | ₩49,978 | +0.08% | 31.3만 |
|---|
| 2025.12.24 | ₩49,631 | ₩49,911 | ₩49,524 | ₩49,791 | +0.32% | 50.1만 |
|---|
| 2025.12.23 | ₩49,190 | ₩49,778 | ₩49,190 | ₩49,417 | +0.46% | 105만 |
|---|
| 2025.12.22 | ₩48,803 | ₩49,110 | ₩48,602 | ₩49,110 | +0.63% | 87만 |
|---|
| 2025.12.19 | ₩48,963 | ₩49,444 | ₩48,709 | ₩48,923 | -0.08% | 146.4만 |
|---|
| 2025.12.18 | ₩49,724 | ₩50,045 | ₩48,696 | ₩48,963 | -1.53% | 93.3만 |
|---|
| 2025.12.17 | ₩49,324 | ₩49,925 | ₩49,137 | ₩49,724 | +0.81% | 103.3만 |
|---|
| 2025.12.16 | ₩49,056 | ₩49,417 | ₩48,869 | ₩49,163 | +0.22% | 123.9만 |
|---|
| 2025.12.15 | ₩48,535 | ₩49,043 | ₩48,121 | ₩48,990 | +0.94% | 102.1만 |
|---|
| 2025.12.12 | ₩48,535 | ₩48,682 | ₩48,242 | ₩48,388 | -0.30% | 85.2만 |
|---|
| 2025.12.11 | ₩48,188 | ₩48,696 | ₩47,974 | ₩48,322 | +0.28% | 102.4만 |
|---|
| 2025.12.10 | ₩48,642 | ₩48,642 | ₩47,640 | ₩47,934 | -1.46% | 137.3만 |
|---|
| 2025.12.09 | ₩49,030 | ₩49,444 | ₩48,749 | ₩48,869 | -0.33% | 65.9만 |
|---|
| 2025.12.08 | ₩49,684 | ₩49,765 | ₩48,616 | ₩48,829 | -1.72% | 91.6만 |
|---|
| 2025.12.05 | ₩50,459 | ₩50,486 | ₩50,032 | ₩50,099 | -0.71% | 94.2만 |
|---|
| 2025.12.04 | ₩50,713 | ₩50,833 | ₩49,992 | ₩50,165 | -1.08% | 158.3만 |
|---|
| 2025.12.03 | ₩51,835 | ₩52,062 | ₩50,446 | ₩50,539 | -2.50% | 176.6만 |
|---|
| 2025.12.02 | ₩52,330 | ₩52,330 | ₩51,301 | ₩51,688 | -1.23% | 70.7만 |
|---|
| 2025.12.01 | ₩52,022 | ₩52,370 | ₩51,809 | ₩52,022 | 0.00% | 89.4만 |
|---|
| 2025.11.28 | ₩52,436 | ₩52,436 | ₩51,929 | ₩52,263 | -0.33% | 35.4만 |
|---|
| 2025.11.26 | ₩51,675 | ₩52,423 | ₩51,528 | ₩52,303 | +1.22% | 83.9만 |
|---|
| 2025.11.25 | ₩51,408 | ₩51,809 | ₩50,887 | ₩51,368 | -0.08% | 69.7만 |
|---|
| 2025.11.24 | ₩51,167 | ₩51,408 | ₩50,018 | ₩51,007 | -0.31% | 121만 |
|---|
| 2025.11.21 | ₩50,526 | ₩51,328 | ₩50,379 | ₩51,221 | +1.37% | 82.4만 |
|---|
| 2025.11.20 | ₩51,167 | ₩51,167 | ₩50,339 | ₩50,473 | -1.36% | 60.7만 |
|---|
| 2025.11.19 | ₩51,328 | ₩51,728 | ₩50,793 | ₩51,194 | -0.26% | 153.9만 |
|---|
| 2025.11.18 | ₩51,448 | ₩51,822 | ₩51,181 | ₩51,461 | +0.03% | 64.6만 |
|---|
| 2025.11.17 | ₩51,247 | ₩51,581 | ₩51,060 | ₩51,475 | +0.44% | 81.6만 |
|---|
| 2025.11.14 | ₩51,207 | ₩51,314 | ₩50,392 | ₩51,261 | +0.10% | 146.7만 |
|---|
| 2025.11.13 | ₩51,207 | ₩51,354 | ₩50,807 | ₩51,274 | +0.13% | 62.7만 |
|---|
| 2025.11.12 | ₩51,087 | ₩51,328 | ₩50,539 | ₩51,328 | +0.47% | 68.7만 |
|---|
| 2025.11.11 | ₩50,432 | ₩51,100 | ₩50,432 | ₩50,980 | +1.09% | 51.7만 |
|---|
| 2025.11.10 | ₩49,992 | ₩50,646 | ₩49,738 | ₩50,406 | +0.83% | 70.9만 |
|---|
| 2025.11.07 | ₩49,417 | ₩50,072 | ₩48,923 | ₩50,005 | +1.19% | 86.8만 |
|---|
| 2025.11.06 | ₩49,751 | ₩50,125 | ₩48,896 | ₩49,177 | -1.15% | 95.3만 |
|---|
| 2025.11.05 | ₩50,833 | ₩51,060 | ₩49,471 | ₩49,751 | -2.13% | 119.4만 |
|---|
| 2025.11.04 | ₩50,980 | ₩51,595 | ₩50,726 | ₩50,847 | -0.26% | 100.7만 |
|---|
| 2025.11.03 | ₩51,915 | ₩52,089 | ₩50,860 | ₩51,408 | -0.98% | 116.3만 |
|---|
| 2025.10.31 | ₩52,436 | ₩52,637 | ₩52,209 | ₩52,289 | -0.28% | 66.8만 |
|---|
| 2025.10.30 | ₩52,984 | ₩52,998 | ₩52,209 | ₩52,664 | -0.61% | 97.7만 |
|---|
| 2025.10.29 | ₩53,612 | ₩53,612 | ₩52,837 | ₩53,144 | -0.87% | 165.2만 |
|---|
| 2025.10.28 | ₩53,398 | ₩53,786 | ₩52,957 | ₩53,425 | +0.05% | 83.4만 |
|---|
| 2025.10.27 | ₩52,517 | ₩53,118 | ₩52,356 | ₩53,091 | +1.09% | 115.6만 |
|---|
| 2025.10.24 | ₩51,688 | ₩52,597 | ₩51,461 | ₩52,557 | +1.68% | 246만 |
|---|
| 2025.10.23 | ₩50,459 | ₩51,755 | ₩49,390 | ₩51,595 | +2.25% | 224.8만 |
|---|
| 2025.10.22 | ₩49,083 | ₩50,125 | ₩49,070 | ₩49,898 | +1.66% | 129.6만 |
|---|
| 2025.10.21 | ₩48,763 | ₩49,577 | ₩48,763 | ₩49,377 | +1.26% | 166.4만 |
|---|
| 2025.10.20 | ₩49,711 | ₩49,711 | ₩48,656 | ₩48,896 | -1.64% | 119.6만 |
|---|
| 2025.10.17 | ₩49,831 | ₩50,165 | ₩49,457 | ₩49,765 | -0.13% | 128.7만 |
|---|
| 2025.10.16 | ₩49,484 | ₩49,871 | ₩49,284 | ₩49,684 | +0.40% | 182.6만 |
|---|
| 2025.10.15 | ₩49,030 | ₩49,658 | ₩48,869 | ₩49,243 | +0.44% | 108.4만 |
|---|
| 2025.10.14 | ₩49,056 | ₩49,230 | ₩48,161 | ₩49,123 | +0.14% | 90.2만 |
|---|
| 2025.10.13 | ₩49,030 | ₩49,724 | ₩48,950 | ₩49,123 | +0.19% | 68만 |
|---|
| 2025.10.10 | ₩48,589 | ₩49,778 | ₩48,576 | ₩49,150 | +1.15% | 177.1만 |
|---|