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 | ₩40,722 | ₩40,735 | ₩39,053 | ₩39,747 | -2.39% | 384.3만 |
| 2026.10.08 | ₩40,802 | ₩41,456 | ₩40,655 | ₩41,429 | +1.54% | 152.7만 |
| 2026.10.07 | ₩40,922 | ₩41,229 | ₩40,481 | ₩40,949 | +0.07% | 155.6만 |
| 2026.10.06 | ₩40,575 | ₩40,828 | ₩40,068 | ₩40,775 | +0.49% | 169.1만 |
| 2026.10.05 | ₩42,283 | ₩42,670 | ₩40,255 | ₩40,548 | -4.10% | 186만 |
| 2026.10.02 | ₩41,082 | ₩42,163 | ₩40,828 | ₩41,149 | +0.16% | 197.3만 |
| 2026.10.01 | ₩41,336 | ₩41,376 | ₩40,241 | ₩41,002 | -0.81% | 148.7만 |
| 2026.09.30 | ₩41,322 | ₩41,643 | ₩40,989 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,109 |
| -0.52% |
| 144.5만 |
| 2026.09.29 | ₩41,563 | ₩41,843 | ₩41,202 | ₩41,202 | -0.87% | 117.7만 |
|---|
| 2026.09.28 | ₩42,390 | ₩42,550 | ₩41,669 | ₩41,950 | -1.04% | 180.1만 |
|---|
| 2026.09.25 | ₩42,977 | ₩43,218 | ₩42,403 | ₩42,590 | -0.90% | 147.6만 |
|---|
| 2026.09.24 | ₩44,539 | ₩44,632 | ₩43,031 | ₩43,057 | -3.33% | 138만 |
|---|
| 2026.09.23 | ₩44,125 | ₩44,659 | ₩43,511 | ₩44,419 | +0.67% | 168.1만 |
|---|
| 2026.09.22 | ₩46,020 | ₩46,074 | ₩44,312 | ₩44,405 | -3.51% | 163.5만 |
|---|
| 2026.09.21 | ₩46,795 | ₩46,955 | ₩45,820 | ₩45,927 | -1.85% | 103.3만 |
|---|
| 2026.09.18 | ₩46,715 | ₩46,981 | ₩45,860 | ₩46,821 | +0.23% | 213.9만 |
|---|
| 2026.09.17 | ₩48,450 | ₩48,516 | ₩46,808 | ₩46,875 | -3.25% | 101.8만 |
|---|
| 2026.09.16 | ₩47,729 | ₩48,276 | ₩47,622 | ₩47,916 | +0.39% | 100.4만 |
|---|
| 2026.09.15 | ₩48,770 | ₩48,810 | ₩47,742 | ₩47,836 | -1.92% | 146.9만 |
|---|
| 2026.09.14 | ₩49,077 | ₩50,412 | ₩48,743 | ₩48,917 | -0.33% | 100.1만 |
|---|
| 2026.09.11 | ₩48,677 | ₩48,757 | ₩47,969 | ₩48,329 | -0.71% | 83.3만 |
|---|
| 2026.09.10 | ₩48,757 | ₩49,317 | ₩47,555 | ₩48,169 | -1.20% | 76.1만 |
|---|
| 2026.09.09 | ₩49,197 | ₩49,397 | ₩48,623 | ₩48,636 | -1.14% | 91.6만 |
|---|
| 2026.09.08 | ₩49,597 | ₩49,971 | ₩48,650 | ₩49,210 | -0.78% | 103.7만 |
|---|
| 2026.09.04 | ₩50,598 | ₩50,639 | ₩49,878 | ₩50,078 | -1.03% | 96.4만 |
|---|
| 2026.09.03 | ₩49,344 | ₩50,839 | ₩49,264 | ₩50,719 | +2.79% | 112.7만 |
|---|
| 2026.09.02 | ₩48,570 | ₩49,904 | ₩48,503 | ₩48,917 | +0.71% | 94.5만 |
|---|
| 2026.09.01 | ₩49,250 | ₩49,851 | ₩48,516 | ₩48,596 | -1.33% | 111.7만 |
|---|
| 2026.08.31 | ₩48,717 | ₩49,744 | ₩48,717 | ₩49,237 | +1.07% | 101.9만 |
|---|
| 2026.08.28 | ₩48,957 | ₩49,304 | ₩48,623 | ₩48,837 | -0.25% | 83.3만 |
|---|
| 2026.08.27 | ₩48,903 | ₩49,304 | ₩48,396 | ₩48,636 | -0.55% | 93.2만 |
|---|
| 2026.08.26 | ₩48,717 | ₩49,624 | ₩48,690 | ₩49,290 | +1.18% | 137.2만 |
|---|
| 2026.08.25 | ₩48,383 | ₩48,890 | ₩48,209 | ₩48,837 | +0.94% | 98.3만 |
|---|
| 2026.08.24 | ₩48,263 | ₩48,636 | ₩47,742 | ₩48,570 | +0.64% | 72.2만 |
|---|
| 2026.08.21 | ₩48,623 | ₩48,903 | ₩48,383 | ₩48,410 | -0.44% | 76.5만 |
|---|
| 2026.08.20 | ₩48,783 | ₩48,943 | ₩47,729 | ₩48,516 | -0.55% | 76.4만 |
|---|
| 2026.08.19 | ₩48,183 | ₩48,983 | ₩47,996 | ₩48,757 | +1.19% | 69만 |
|---|
| 2026.08.18 | ₩48,583 | ₩48,636 | ₩47,809 | ₩47,929 | -1.35% | 68.7만 |
|---|
| 2026.08.17 | ₩48,463 | ₩48,983 | ₩48,169 | ₩48,169 | -0.61% | 146.8만 |
|---|
| 2026.08.14 | ₩48,650 | ₩48,957 | ₩48,463 | ₩48,636 | -0.03% | 119.2만 |
|---|
| 2026.08.13 | ₩47,969 | ₩48,596 | ₩47,876 | ₩48,583 | +1.28% | 91.5만 |
|---|
| 2026.08.12 | ₩46,968 | ₩47,862 | ₩46,715 | ₩47,836 | +1.85% | 96.8만 |
|---|
| 2026.08.11 | ₩46,114 | ₩47,355 | ₩46,114 | ₩47,128 | +2.20% | 80만 |
|---|
| 2026.08.10 | ₩45,553 | ₩46,314 | ₩45,380 | ₩46,207 | +1.44% | 126만 |
|---|
| 2026.08.07 | ₩46,154 | ₩46,688 | ₩45,860 | ₩46,007 | -0.32% | 77.2만 |
|---|
| 2026.08.06 | ₩45,607 | ₩46,247 | ₩45,260 | ₩46,101 | +1.08% | 110.1만 |
|---|
| 2026.08.05 | ₩45,180 | ₩45,420 | ₩44,472 | ₩45,286 | +0.24% | 147.8만 |
|---|
| 2026.08.04 | ₩44,993 | ₩45,513 | ₩44,859 | ₩45,180 | +0.42% | 159만 |
|---|
| 2026.08.03 | ₩45,687 | ₩45,700 | ₩45,019 | ₩45,447 | -0.53% | 72.5만 |
|---|
| 2026.07.31 | ₩45,046 | ₩45,607 | ₩44,926 | ₩45,180 | +0.30% | 161.9만 |
|---|
| 2026.07.30 | ₩46,341 | ₩46,341 | ₩45,166 | ₩45,487 | -1.84% | 201.8만 |
|---|
| 2026.07.29 | ₩46,381 | ₩47,355 | ₩46,341 | ₩46,474 | +0.20% | 169.3만 |
|---|
| 2026.07.28 | ₩44,165 | ₩46,528 | ₩44,098 | ₩46,381 | +5.02% | 235만 |
|---|
| 2026.07.27 | ₩43,805 | ₩44,272 | ₩43,565 | ₩43,792 | -0.03% | 180.9만 |
|---|
| 2026.07.24 | ₩43,658 | ₩43,978 | ₩43,057 | ₩43,685 | +0.06% | 121.5만 |
|---|
| 2026.07.23 | ₩43,444 | ₩44,672 | ₩43,444 | ₩43,605 | +0.37% | 139.9만 |
|---|
| 2026.07.22 | ₩44,632 | ₩46,101 | ₩43,845 | ₩43,978 | -1.47% | 242.5만 |
|---|
| 2026.07.21 | ₩45,927 | ₩46,167 | ₩45,233 | ₩45,874 | -0.12% | 228.3만 |
|---|
| 2026.07.20 | ₩46,274 | ₩46,901 | ₩46,247 | ₩46,514 | +0.52% | 132.5만 |
|---|
| 2026.07.17 | ₩46,928 | ₩46,928 | ₩46,127 | ₩46,261 | -1.42% | 151.5만 |
|---|
| 2026.07.16 | ₩45,473 | ₩46,755 | ₩45,100 | ₩46,448 | +2.14% | 119.4만 |
|---|
| 2026.07.15 | ₩43,978 | ₩45,487 | ₩43,912 | ₩45,193 | +2.76% | 160.5만 |
|---|
| 2026.07.14 | ₩44,459 | ₩44,806 | ₩43,898 | ₩43,938 | -1.17% | 100.4만 |
|---|
| 2026.07.13 | ₩44,232 | ₩45,100 | ₩43,818 | ₩44,552 | +0.72% | 132.3만 |
|---|
| 2026.07.10 | ₩43,978 | ₩44,752 | ₩43,845 | ₩43,952 | -0.06% | 146만 |
|---|
| 2026.07.09 | ₩43,912 | ₩44,139 | ₩43,378 | ₩43,845 | -0.15% | 114.6만 |
|---|
| 2026.07.08 | ₩43,351 | ₩44,325 | ₩43,351 | ₩43,738 | +0.89% | 153.6만 |
|---|
| 2026.07.07 | ₩42,350 | ₩43,631 | ₩42,096 | ₩43,351 | +2.36% | 151만 |
|---|
| 2026.07.06 | ₩42,417 | ₩43,498 | ₩41,963 | ₩41,976 | -1.04% | 190.7만 |
|---|
| 2026.07.02 | ₩43,511 | ₩44,179 | ₩41,883 | ₩42,203 | -3.01% | 179.6만 |
|---|
| 2026.07.01 | ₩42,951 | ₩43,364 | ₩42,857 | ₩42,871 | -0.19% | 55.2만 |
|---|
| 2026.06.30 | ₩45,273 | ₩45,700 | ₩43,338 | ₩43,378 | -4.19% | 144.8만 |
|---|
| 2026.06.29 | ₩46,821 | ₩46,861 | ₩45,153 | ₩45,447 | -2.94% | 122만 |
|---|
| 2026.06.26 | ₩46,715 | ₩46,795 | ₩46,287 | ₩46,501 | -0.46% | 150.4만 |
|---|
| 2026.06.25 | ₩47,382 | ₩47,582 | ₩46,127 | ₩46,448 | -1.97% | 101.3만 |
|---|
| 2026.06.24 | ₩48,943 | ₩48,943 | ₩47,222 | ₩47,355 | -3.25% | 88.9만 |
|---|
| 2026.06.23 | ₩48,610 | ₩49,010 | ₩48,089 | ₩48,810 | +0.41% | 96.5만 |
|---|
| 2026.06.22 | ₩49,811 | ₩49,811 | ₩48,343 | ₩48,383 | -2.87% | 96.4만 |
|---|
| 2026.06.18 | ₩49,597 | ₩50,238 | ₩49,531 | ₩50,145 | +1.10% | 138.2만 |
|---|
| 2026.06.17 | ₩50,879 | ₩50,986 | ₩49,531 | ₩49,597 | -2.52% | 96.7만 |
|---|
| 2026.06.16 | ₩51,920 | ₩52,013 | ₩50,358 | ₩50,865 | -2.03% | 131.8만 |
|---|
| 2026.06.15 | ₩51,493 | ₩52,240 | ₩51,052 | ₩51,866 | +0.73% | 90.6만 |
|---|
| 2026.06.12 | ₩52,080 | ₩52,360 | ₩51,252 | ₩51,466 | -1.18% | 118.2만 |
|---|
| 2026.06.11 | ₩51,653 | ₩51,906 | ₩51,079 | ₩51,746 | +0.18% | 103.5만 |
|---|
| 2026.06.10 | ₩50,105 | ₩52,040 | ₩50,105 | ₩51,519 | +2.82% | 96.1만 |
|---|
| 2026.06.09 | ₩49,944 | ₩50,625 | ₩49,851 | ₩50,131 | +0.37% | 86.9만 |
|---|
| 2026.06.08 | ₩50,211 | ₩50,999 | ₩50,105 | ₩50,358 | +0.29% | 91.5만 |
|---|
| 2026.06.05 | ₩50,812 | ₩50,999 | ₩50,078 | ₩50,225 | -1.16% | 88.3만 |
|---|
| 2026.06.04 | ₩50,705 | ₩51,506 | ₩50,585 | ₩50,772 | +0.13% | 91만 |
|---|
| 2026.06.03 | ₩50,932 | ₩51,519 | ₩50,358 | ₩50,465 | -0.92% | 115만 |
|---|
| 2026.06.02 | ₩52,694 | ₩52,921 | ₩50,892 | ₩51,012 | -3.19% | 149.7만 |
|---|
| 2026.06.01 | ₩51,426 | ₩52,520 | ₩51,413 | ₩52,494 | +2.08% | 132.7만 |
|---|
| 2026.05.29 | ₩51,026 | ₩51,626 | ₩50,438 | ₩51,453 | +0.84% | 255.2만 |
|---|
| 2026.05.28 | ₩49,878 | ₩51,333 | ₩49,611 | ₩51,052 | +2.35% | 138.3만 |
|---|
| 2026.05.27 | ₩49,090 | ₩50,505 | ₩48,943 | ₩50,038 | +1.93% | 100.9만 |
|---|
| 2026.05.26 | ₩48,717 | ₩49,224 | ₩48,610 | ₩49,144 | +0.88% | 67만 |
|---|
| 2026.05.22 | ₩49,117 | ₩49,718 | ₩48,783 | ₩48,850 | -0.54% | 138.8만 |
|---|
| 2026.05.21 | ₩47,796 | ₩48,970 | ₩47,729 | ₩48,917 | +2.35% | 87.8만 |
|---|
| 2026.05.20 | ₩47,435 | ₩48,463 | ₩47,435 | ₩48,223 | +1.66% | 70.7만 |
|---|
| 2026.05.19 | ₩47,796 | ₩47,969 | ₩46,955 | ₩47,609 | -0.39% | 142.2만 |
|---|
| 2026.05.18 | ₩47,048 | ₩47,569 | ₩47,008 | ₩47,422 | +0.79% | 51.5만 |
|---|
| 2026.05.15 | ₩47,395 | ₩47,849 | ₩47,102 | ₩47,168 | -0.48% | 161만 |
|---|
| 2026.05.14 | ₩48,516 | ₩48,570 | ₩47,609 | ₩47,662 | -1.76% | 114만 |
|---|
| 2026.05.13 | ₩48,450 | ₩48,596 | ₩47,929 | ₩48,183 | -0.55% | 118.8만 |
|---|
| 2026.05.12 | ₩48,997 | ₩48,997 | ₩48,356 | ₩48,450 | -1.12% | 88만 |
|---|
| 2026.05.11 | ₩49,290 | ₩49,704 | ₩48,677 | ₩48,757 | -1.08% | 69.4만 |
|---|
| 2026.05.08 | ₩49,064 | ₩49,384 | ₩48,583 | ₩49,250 | +0.38% | 67.3만 |
|---|
| 2026.05.07 | ₩48,636 | ₩49,170 | ₩48,636 | ₩48,810 | +0.36% | 69.1만 |
|---|
| 2026.05.06 | ₩49,117 | ₩49,491 | ₩48,063 | ₩48,636 | -0.98% | 120만 |
|---|
| 2026.05.05 | ₩48,049 | ₩48,890 | ₩47,796 | ₩48,823 | +1.61% | 63.8만 |
|---|
| 2026.05.04 | ₩48,463 | ₩48,543 | ₩47,836 | ₩47,916 | -1.13% | 79.1만 |
|---|
| 2026.05.01 | ₩48,690 | ₩49,224 | ₩48,530 | ₩48,636 | -0.11% | 71.6만 |
|---|
| 2026.04.30 | ₩48,543 | ₩48,730 | ₩48,343 | ₩48,623 | +0.16% | 73.7만 |
|---|
| 2026.04.29 | ₩48,089 | ₩48,730 | ₩47,902 | ₩48,396 | +0.64% | 91.2만 |
|---|
| 2026.04.28 | ₩48,850 | ₩48,903 | ₩48,063 | ₩48,129 | -1.48% | 159.5만 |
|---|
| 2026.04.27 | ₩48,129 | ₩49,304 | ₩48,129 | ₩48,757 | +1.30% | 211.7만 |
|---|
| 2026.04.24 | ₩49,651 | ₩49,691 | ₩47,916 | ₩48,129 | -3.06% | 150.6만 |
|---|
| 2026.04.23 | ₩50,478 | ₩51,359 | ₩49,090 | ₩49,851 | -1.24% | 204.8만 |
|---|
| 2026.04.22 | ₩45,620 | ₩50,038 | ₩45,593 | ₩50,025 | +9.65% | 387.3만 |
|---|
| 2026.04.21 | ₩44,552 | ₩44,672 | ₩43,978 | ₩44,032 | -1.17% | 133.2만 |
|---|
| 2026.04.20 | ₩44,619 | ₩44,873 | ₩44,379 | ₩44,526 | -0.21% | 101.5만 |
|---|
| 2026.04.17 | ₩44,579 | ₩45,046 | ₩44,085 | ₩44,472 | -0.24% | 166.1만 |
|---|
| 2026.04.16 | ₩44,325 | ₩45,180 | ₩44,325 | ₩44,512 | +0.42% | 100.8만 |
|---|
| 2026.04.15 | ₩44,566 | ₩44,659 | ₩44,179 | ₩44,405 | -0.36% | 118만 |
|---|
| 2026.04.14 | ₩43,818 | ₩44,512 | ₩43,631 | ₩44,419 | +1.37% | 117.4만 |
|---|
| 2026.04.13 | ₩43,418 | ₩43,818 | ₩43,178 | ₩43,725 | +0.71% | 168.4만 |
|---|
| 2026.04.10 | ₩43,925 | ₩44,619 | ₩42,991 | ₩43,298 | -1.43% | 180.5만 |
|---|
| 2026.04.09 | ₩44,379 | ₩44,566 | ₩42,670 | ₩43,778 | -1.35% | 279.1만 |
|---|
| 2026.04.08 | ₩45,100 | ₩45,233 | ₩44,045 | ₩44,379 | -1.60% | 207.5만 |
|---|
| 2026.04.07 | ₩45,834 | ₩45,834 | ₩44,192 | ₩44,405 | -3.12% | 222.8만 |
|---|
| 2026.04.06 | ₩46,715 | ₩47,075 | ₩45,740 | ₩45,927 | -1.69% | 151.2만 |
|---|
| 2026.04.02 | ₩49,758 | ₩50,025 | ₩46,715 | ₩46,755 | -6.04% | 322만 |
|---|
| 2026.04.01 | ₩51,092 | ₩51,533 | ₩50,799 | ₩50,905 | -0.37% | 149.9만 |
|---|
| 2026.03.31 | ₩51,052 | ₩51,319 | ₩50,251 | ₩51,319 | +0.52% | 132.3만 |
|---|
| 2026.03.30 | ₩51,626 | ₩51,733 | ₩50,558 | ₩50,679 | -1.84% | 92.4만 |
|---|
| 2026.03.27 | ₩52,107 | ₩52,107 | ₩51,239 | ₩51,373 | -1.41% | 122.8만 |
|---|
| 2026.03.26 | ₩52,093 | ₩52,494 | ₩51,840 | ₩51,960 | -0.26% | 182.5만 |
|---|
| 2026.03.25 | ₩52,160 | ₩52,520 | ₩52,053 | ₩52,147 | -0.03% | 102.5만 |
|---|
| 2026.03.24 | ₩51,880 | ₩52,387 | ₩51,680 | ₩51,720 | -0.31% | 159.9만 |
|---|
| 2026.03.23 | ₩51,279 | ₩52,400 | ₩50,865 | ₩52,107 | +1.61% | 148.2만 |
|---|
| 2026.03.20 | ₩51,666 | ₩51,786 | ₩50,745 | ₩50,959 | -1.37% | 194.5만 |
|---|
| 2026.03.19 | ₩51,680 | ₩52,080 | ₩51,132 | ₩51,586 | -0.18% | 91.8만 |
|---|
| 2026.03.18 | ₩52,360 | ₩52,427 | ₩51,853 | ₩52,080 | -0.54% | 112만 |
|---|
| 2026.03.17 | ₩52,213 | ₩52,988 | ₩51,933 | ₩52,654 | +0.84% | 100.5만 |
|---|
| 2026.03.16 | ₩52,133 | ₩52,507 | ₩51,573 | ₩51,880 | -0.49% | 110.9만 |
|---|
| 2026.03.13 | ₩51,519 | ₩52,013 | ₩51,252 | ₩51,680 | +0.31% | 81만 |
|---|
| 2026.03.12 | ₩52,480 | ₩52,654 | ₩51,439 | ₩51,626 | -1.63% | 115.5만 |
|---|
| 2026.03.11 | ₩53,121 | ₩53,174 | ₩52,360 | ₩52,681 | -0.83% | 114.9만 |
|---|
| 2026.03.10 | ₩53,615 | ₩53,935 | ₩52,867 | ₩53,121 | -0.92% | 76.8만 |
|---|
| 2026.03.09 | ₩53,388 | ₩54,563 | ₩52,974 | ₩54,229 | +1.58% | 89.9만 |
|---|
| 2026.03.06 | ₩54,296 | ₩54,509 | ₩53,602 | ₩53,695 | -1.11% | 84.4만 |
|---|
| 2026.03.05 | ₩53,882 | ₩54,336 | ₩53,548 | ₩54,189 | +0.57% | 104.6만 |
|---|
| 2026.03.04 | ₩53,722 | ₩54,389 | ₩53,308 | ₩54,042 | +0.60% | 82.8만 |
|---|
| 2026.03.03 | ₩54,229 | ₩54,376 | ₩53,054 | ₩53,855 | -0.69% | 87만 |
|---|
| 2026.03.02 | ₩53,081 | ₩54,910 | ₩52,721 | ₩54,683 | +3.02% | 113.5만 |
|---|
| 2026.02.27 | ₩52,908 | ₩53,642 | ₩52,747 | ₩53,295 | +0.73% | 102.7만 |
|---|
| 2026.02.26 | ₩52,961 | ₩53,161 | ₩52,467 | ₩52,601 | -0.68% | 112.6만 |
|---|
| 2026.02.25 | ₩52,347 | ₩53,108 | ₩51,786 | ₩52,961 | +1.17% | 86.4만 |
|---|
| 2026.02.24 | ₩51,720 | ₩52,053 | ₩51,092 | ₩52,013 | +0.57% | 83.5만 |
|---|
| 2026.02.23 | ₩51,319 | ₩51,760 | ₩51,266 | ₩51,506 | +0.36% | 107.3만 |
|---|
| 2026.02.20 | ₩51,159 | ₩51,386 | ₩50,945 | ₩51,266 | +0.21% | 65.2만 |
|---|
| 2026.02.19 | ₩51,239 | ₩51,239 | ₩50,732 | ₩51,012 | -0.44% | 56.7만 |
|---|
| 2026.02.18 | ₩51,159 | ₩51,479 | ₩50,959 | ₩51,146 | -0.03% | 64.2만 |
|---|
| 2026.02.17 | ₩51,773 | ₩51,800 | ₩50,945 | ₩51,346 | -0.82% | 82만 |
|---|
| 2026.02.13 | ₩51,746 | ₩52,160 | ₩50,598 | ₩51,786 | +0.08% | 116.6만 |
|---|
| 2026.02.12 | ₩50,612 | ₩51,559 | ₩50,465 | ₩51,506 | +1.77% | 114.3만 |
|---|
| 2026.02.11 | ₩50,185 | ₩50,639 | ₩49,704 | ₩50,585 | +0.80% | 124.7만 |
|---|
| 2026.02.10 | ₩49,651 | ₩50,492 | ₩49,544 | ₩50,225 | +1.16% | 119.4만 |
|---|
| 2026.02.09 | ₩48,370 | ₩49,544 | ₩48,249 | ₩49,517 | +2.37% | 113.9만 |
|---|
| 2026.02.06 | ₩49,077 | ₩49,184 | ₩48,036 | ₩48,143 | -1.90% | 114.2만 |
|---|
| 2026.02.05 | ₩49,424 | ₩49,904 | ₩48,877 | ₩49,037 | -0.78% | 123.4만 |
|---|
| 2026.02.04 | ₩50,118 | ₩50,211 | ₩49,197 | ₩49,704 | -0.83% | 121.2만 |
|---|
| 2026.02.03 | ₩49,250 | ₩49,958 | ₩49,117 | ₩49,851 | +1.22% | 134만 |
|---|
| 2026.02.02 | ₩50,825 | ₩51,212 | ₩49,024 | ₩49,210 | -3.18% | 132.7만 |
|---|
| 2026.01.30 | ₩51,359 | ₩51,586 | ₩49,985 | ₩50,465 | -1.74% | 150.3만 |
|---|
| 2026.01.29 | ₩50,251 | ₩51,600 | ₩49,224 | ₩51,479 | +2.44% | 283.2만 |
|---|
| 2026.01.28 | ₩48,930 | ₩49,331 | ₩48,169 | ₩48,436 | -1.01% | 126.7만 |
|---|
| 2026.01.27 | ₩48,890 | ₩49,304 | ₩48,570 | ₩48,930 | +0.08% | 144.7만 |
|---|
| 2026.01.26 | ₩49,357 | ₩49,384 | ₩48,410 | ₩48,703 | -1.33% | 138.8만 |
|---|
| 2026.01.23 | ₩49,611 | ₩49,971 | ₩49,170 | ₩49,250 | -0.73% | 115.5만 |
|---|
| 2026.01.22 | ₩49,384 | ₩49,664 | ₩49,064 | ₩49,504 | +0.24% | 73.8만 |
|---|
| 2026.01.21 | ₩48,930 | ₩49,184 | ₩48,556 | ₩49,050 | +0.25% | 99.6만 |
|---|
| 2026.01.20 | ₩47,796 | ₩49,117 | ₩47,796 | ₩48,757 | +2.01% | 98.1만 |
|---|
| 2026.01.16 | ₩47,382 | ₩47,902 | ₩47,182 | ₩47,742 | +0.76% | 64.9만 |
|---|
| 2026.01.15 | ₩47,996 | ₩48,263 | ₩47,422 | ₩47,489 | -1.06% | 76.4만 |
|---|
| 2026.01.14 | ₩47,822 | ₩48,436 | ₩47,822 | ₩48,169 | +0.73% | 130.9만 |
|---|
| 2026.01.13 | ₩48,490 | ₩48,490 | ₩47,502 | ₩47,595 | -1.84% | 116.3만 |
|---|
| 2026.01.12 | ₩48,797 | ₩49,064 | ₩48,329 | ₩48,490 | -0.63% | 71.9만 |
|---|
| 2026.01.09 | ₩48,837 | ₩49,090 | ₩48,316 | ₩48,543 | -0.60% | 78.5만 |
|---|
| 2026.01.08 | ₩48,730 | ₩49,277 | ₩48,650 | ₩48,757 | +0.05% | 83.4만 |
|---|
| 2026.01.07 | ₩49,531 | ₩49,691 | ₩48,810 | ₩48,810 | -1.46% | 94.6만 |
|---|
| 2026.01.06 | ₩50,518 | ₩50,772 | ₩49,451 | ₩49,491 | -2.03% | 112.1만 |
|---|
| 2026.01.05 | ₩50,558 | ₩50,625 | ₩49,344 | ₩50,425 | -0.26% | 120.2만 |
|---|
| 2026.01.02 | ₩50,412 | ₩51,252 | ₩50,412 | ₩50,625 | +0.42% | 80만 |
|---|
| 2025.12.31 | ₩50,398 | ₩50,625 | ₩50,345 | ₩50,358 | -0.08% | 59만 |
|---|
| 2025.12.30 | ₩50,145 | ₩50,732 | ₩49,998 | ₩50,505 | +0.72% | 70.5만 |
|---|
| 2025.12.29 | ₩49,651 | ₩50,305 | ₩49,651 | ₩50,051 | +0.81% | 105.1만 |
|---|
| 2025.12.26 | ₩49,891 | ₩50,065 | ₩49,744 | ₩49,931 | +0.08% | 31.3만 |
|---|
| 2025.12.24 | ₩49,584 | ₩49,864 | ₩49,477 | ₩49,744 | +0.32% | 50.1만 |
|---|
| 2025.12.23 | ₩49,144 | ₩49,731 | ₩49,144 | ₩49,371 | +0.46% | 105만 |
|---|
| 2025.12.22 | ₩48,757 | ₩49,064 | ₩48,556 | ₩49,064 | +0.63% | 87만 |
|---|
| 2025.12.19 | ₩48,917 | ₩49,397 | ₩48,663 | ₩48,877 | -0.08% | 146.4만 |
|---|
| 2025.12.18 | ₩49,678 | ₩49,998 | ₩48,650 | ₩48,917 | -1.53% | 93.3만 |
|---|
| 2025.12.17 | ₩49,277 | ₩49,878 | ₩49,090 | ₩49,678 | +0.81% | 103.3만 |
|---|
| 2025.12.16 | ₩49,010 | ₩49,371 | ₩48,823 | ₩49,117 | +0.22% | 123.9만 |
|---|
| 2025.12.15 | ₩48,490 | ₩48,997 | ₩48,076 | ₩48,943 | +0.94% | 102.1만 |
|---|
| 2025.12.12 | ₩48,490 | ₩48,636 | ₩48,196 | ₩48,343 | -0.30% | 85.2만 |
|---|
| 2025.12.11 | ₩48,143 | ₩48,650 | ₩47,929 | ₩48,276 | +0.28% | 102.4만 |
|---|
| 2025.12.10 | ₩48,596 | ₩48,596 | ₩47,595 | ₩47,889 | -1.46% | 137.3만 |
|---|
| 2025.12.09 | ₩48,983 | ₩49,397 | ₩48,703 | ₩48,823 | -0.33% | 65.9만 |
|---|
| 2025.12.08 | ₩49,637 | ₩49,718 | ₩48,570 | ₩48,783 | -1.72% | 91.6만 |
|---|
| 2025.12.05 | ₩50,412 | ₩50,438 | ₩49,985 | ₩50,051 | -0.71% | 94.2만 |
|---|
| 2025.12.04 | ₩50,665 | ₩50,785 | ₩49,944 | ₩50,118 | -1.08% | 158.3만 |
|---|
| 2025.12.03 | ₩51,786 | ₩52,013 | ₩50,398 | ₩50,492 | -2.50% | 176.6만 |
|---|
| 2025.12.02 | ₩52,280 | ₩52,280 | ₩51,252 | ₩51,640 | -1.23% | 70.7만 |
|---|
| 2025.12.01 | ₩51,973 | ₩52,320 | ₩51,760 | ₩51,973 | 0.00% | 89.4만 |
|---|
| 2025.11.28 | ₩52,387 | ₩52,387 | ₩51,880 | ₩52,213 | -0.33% | 35.4만 |
|---|
| 2025.11.26 | ₩51,626 | ₩52,374 | ₩51,479 | ₩52,254 | +1.22% | 83.9만 |
|---|
| 2025.11.25 | ₩51,359 | ₩51,760 | ₩50,839 | ₩51,319 | -0.08% | 69.7만 |
|---|
| 2025.11.24 | ₩51,119 | ₩51,359 | ₩49,971 | ₩50,959 | -0.31% | 121만 |
|---|
| 2025.11.21 | ₩50,478 | ₩51,279 | ₩50,332 | ₩51,172 | +1.37% | 82.4만 |
|---|
| 2025.11.20 | ₩51,119 | ₩51,119 | ₩50,291 | ₩50,425 | -1.36% | 60.7만 |
|---|
| 2025.11.19 | ₩51,279 | ₩51,680 | ₩50,745 | ₩51,146 | -0.26% | 153.9만 |
|---|
| 2025.11.18 | ₩51,399 | ₩51,773 | ₩51,132 | ₩51,413 | +0.03% | 64.6만 |
|---|
| 2025.11.17 | ₩51,199 | ₩51,533 | ₩51,012 | ₩51,426 | +0.44% | 81.6만 |
|---|
| 2025.11.14 | ₩51,159 | ₩51,266 | ₩50,345 | ₩51,212 | +0.10% | 146.7만 |
|---|
| 2025.11.13 | ₩51,159 | ₩51,306 | ₩50,759 | ₩51,226 | +0.13% | 62.7만 |
|---|
| 2025.11.12 | ₩51,039 | ₩51,279 | ₩50,492 | ₩51,279 | +0.47% | 68.7만 |
|---|
| 2025.11.11 | ₩50,385 | ₩51,052 | ₩50,385 | ₩50,932 | +1.09% | 51.7만 |
|---|
| 2025.11.10 | ₩49,944 | ₩50,598 | ₩49,691 | ₩50,358 | +0.83% | 70.9만 |
|---|
| 2025.11.07 | ₩49,371 | ₩50,025 | ₩48,877 | ₩49,958 | +1.19% | 86.8만 |
|---|
| 2025.11.06 | ₩49,704 | ₩50,078 | ₩48,850 | ₩49,130 | -1.15% | 95.3만 |
|---|
| 2025.11.05 | ₩50,785 | ₩51,012 | ₩49,424 | ₩49,704 | -2.13% | 119.4만 |
|---|
| 2025.11.04 | ₩50,932 | ₩51,546 | ₩50,679 | ₩50,799 | -0.26% | 100.7만 |
|---|
| 2025.11.03 | ₩51,866 | ₩52,040 | ₩50,812 | ₩51,359 | -0.98% | 116.3만 |
|---|
| 2025.10.31 | ₩52,387 | ₩52,587 | ₩52,160 | ₩52,240 | -0.28% | 66.8만 |
|---|
| 2025.10.30 | ₩52,934 | ₩52,948 | ₩52,160 | ₩52,614 | -0.61% | 97.7만 |
|---|
| 2025.10.29 | ₩53,562 | ₩53,562 | ₩52,787 | ₩53,094 | -0.87% | 165.2만 |
|---|
| 2025.10.28 | ₩53,348 | ₩53,735 | ₩52,908 | ₩53,375 | +0.05% | 83.4만 |
|---|
| 2025.10.27 | ₩52,467 | ₩53,068 | ₩52,307 | ₩53,041 | +1.09% | 115.6만 |
|---|
| 2025.10.24 | ₩51,640 | ₩52,547 | ₩51,413 | ₩52,507 | +1.68% | 246만 |
|---|
| 2025.10.23 | ₩50,412 | ₩51,706 | ₩49,344 | ₩51,546 | +2.25% | 224.8만 |
|---|
| 2025.10.22 | ₩49,037 | ₩50,078 | ₩49,024 | ₩49,851 | +1.66% | 129.6만 |
|---|
| 2025.10.21 | ₩48,717 | ₩49,531 | ₩48,717 | ₩49,331 | +1.26% | 166.4만 |
|---|
| 2025.10.20 | ₩49,664 | ₩49,664 | ₩48,610 | ₩48,850 | -1.64% | 119.6만 |
|---|
| 2025.10.17 | ₩49,784 | ₩50,118 | ₩49,411 | ₩49,718 | -0.13% | 128.7만 |
|---|
| 2025.10.16 | ₩49,437 | ₩49,824 | ₩49,237 | ₩49,637 | +0.40% | 182.6만 |
|---|
| 2025.10.15 | ₩48,983 | ₩49,611 | ₩48,823 | ₩49,197 | +0.44% | 108.4만 |
|---|
| 2025.10.14 | ₩49,010 | ₩49,184 | ₩48,116 | ₩49,077 | +0.14% | 90.2만 |
|---|
| 2025.10.13 | ₩48,983 | ₩49,678 | ₩48,903 | ₩49,077 | +0.19% | 68만 |
|---|
| 2025.10.10 | ₩48,543 | ₩49,731 | ₩48,530 | ₩49,104 | +1.15% | 177.1만 |
|---|