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 | ₩40,749 | ₩40,762 | ₩39,079 | ₩39,774 | -2.39% | 384.3만 |
| 2026.10.08 | ₩40,829 | ₩41,483 | ₩40,682 | ₩41,456 | +1.54% | 152.7만 |
| 2026.10.07 | ₩40,949 | ₩41,256 | ₩40,508 | ₩40,976 | +0.07% | 155.6만 |
| 2026.10.06 | ₩40,602 | ₩40,855 | ₩40,094 | ₩40,802 | +0.49% | 169.1만 |
| 2026.10.05 | ₩42,311 | ₩42,698 | ₩40,281 | ₩40,575 | -4.10% | 186만 |
| 2026.10.02 | ₩41,109 | ₩42,191 | ₩40,855 | ₩41,176 | +0.16% | 197.3만 |
| 2026.10.01 | ₩41,363 | ₩41,403 | ₩40,268 | ₩41,029 | -0.81% | 148.7만 |
| 2026.09.30 | ₩41,350 | ₩41,670 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,136 |
| -0.52% |
| 144.5만 |
| 2026.09.29 | ₩41,590 | ₩41,870 | ₩41,229 | ₩41,229 | -0.87% | 117.7만 |
|---|
| 2026.09.28 | ₩42,418 | ₩42,578 | ₩41,697 | ₩41,977 | -1.04% | 180.1만 |
|---|
| 2026.09.25 | ₩43,006 | ₩43,246 | ₩42,431 | ₩42,618 | -0.90% | 147.6만 |
|---|
| 2026.09.24 | ₩44,568 | ₩44,662 | ₩43,059 | ₩43,086 | -3.33% | 138만 |
|---|
| 2026.09.23 | ₩44,154 | ₩44,689 | ₩43,540 | ₩44,448 | +0.67% | 168.1만 |
|---|
| 2026.09.22 | ₩46,051 | ₩46,104 | ₩44,341 | ₩44,435 | -3.51% | 163.5만 |
|---|
| 2026.09.21 | ₩46,825 | ₩46,986 | ₩45,850 | ₩45,957 | -1.85% | 103.3만 |
|---|
| 2026.09.18 | ₩46,745 | ₩47,012 | ₩45,891 | ₩46,852 | +0.23% | 213.9만 |
|---|
| 2026.09.17 | ₩48,482 | ₩48,548 | ₩46,839 | ₩46,906 | -3.25% | 101.8만 |
|---|
| 2026.09.16 | ₩47,760 | ₩48,308 | ₩47,653 | ₩47,947 | +0.39% | 100.4만 |
|---|
| 2026.09.15 | ₩48,802 | ₩48,842 | ₩47,774 | ₩47,867 | -1.92% | 146.9만 |
|---|
| 2026.09.14 | ₩49,109 | ₩50,445 | ₩48,775 | ₩48,949 | -0.33% | 100.1만 |
|---|
| 2026.09.11 | ₩48,709 | ₩48,789 | ₩48,001 | ₩48,361 | -0.71% | 83.3만 |
|---|
| 2026.09.10 | ₩48,789 | ₩49,350 | ₩47,587 | ₩48,201 | -1.20% | 76.1만 |
|---|
| 2026.09.09 | ₩49,229 | ₩49,430 | ₩48,655 | ₩48,669 | -1.14% | 91.6만 |
|---|
| 2026.09.08 | ₩49,630 | ₩50,004 | ₩48,682 | ₩49,243 | -0.78% | 103.7만 |
|---|
| 2026.09.04 | ₩50,632 | ₩50,672 | ₩49,911 | ₩50,111 | -1.03% | 96.4만 |
|---|
| 2026.09.03 | ₩49,376 | ₩50,872 | ₩49,296 | ₩50,752 | +2.79% | 112.7만 |
|---|
| 2026.09.02 | ₩48,602 | ₩49,937 | ₩48,535 | ₩48,949 | +0.71% | 94.5만 |
|---|
| 2026.09.01 | ₩49,283 | ₩49,884 | ₩48,548 | ₩48,628 | -1.33% | 111.7만 |
|---|
| 2026.08.31 | ₩48,749 | ₩49,777 | ₩48,749 | ₩49,270 | +1.07% | 101.9만 |
|---|
| 2026.08.28 | ₩48,989 | ₩49,336 | ₩48,655 | ₩48,869 | -0.25% | 83.3만 |
|---|
| 2026.08.27 | ₩48,936 | ₩49,336 | ₩48,428 | ₩48,669 | -0.55% | 93.2만 |
|---|
| 2026.08.26 | ₩48,749 | ₩49,657 | ₩48,722 | ₩49,323 | +1.18% | 137.2만 |
|---|
| 2026.08.25 | ₩48,415 | ₩48,922 | ₩48,241 | ₩48,869 | +0.94% | 98.3만 |
|---|
| 2026.08.24 | ₩48,295 | ₩48,669 | ₩47,774 | ₩48,602 | +0.64% | 72.2만 |
|---|
| 2026.08.21 | ₩48,655 | ₩48,936 | ₩48,415 | ₩48,441 | -0.44% | 76.5만 |
|---|
| 2026.08.20 | ₩48,815 | ₩48,976 | ₩47,760 | ₩48,548 | -0.55% | 76.4만 |
|---|
| 2026.08.19 | ₩48,214 | ₩49,016 | ₩48,027 | ₩48,789 | +1.19% | 69만 |
|---|
| 2026.08.18 | ₩48,615 | ₩48,669 | ₩47,840 | ₩47,961 | -1.35% | 68.7만 |
|---|
| 2026.08.17 | ₩48,495 | ₩49,016 | ₩48,201 | ₩48,201 | -0.61% | 146.8만 |
|---|
| 2026.08.14 | ₩48,682 | ₩48,989 | ₩48,495 | ₩48,669 | -0.03% | 119.2만 |
|---|
| 2026.08.13 | ₩48,001 | ₩48,628 | ₩47,907 | ₩48,615 | +1.28% | 91.5만 |
|---|
| 2026.08.12 | ₩46,999 | ₩47,894 | ₩46,745 | ₩47,867 | +1.85% | 96.8만 |
|---|
| 2026.08.11 | ₩46,144 | ₩47,386 | ₩46,144 | ₩47,159 | +2.20% | 80만 |
|---|
| 2026.08.10 | ₩45,583 | ₩46,345 | ₩45,410 | ₩46,238 | +1.44% | 126만 |
|---|
| 2026.08.07 | ₩46,184 | ₩46,719 | ₩45,891 | ₩46,037 | -0.32% | 77.2만 |
|---|
| 2026.08.06 | ₩45,637 | ₩46,278 | ₩45,290 | ₩46,131 | +1.08% | 110.1만 |
|---|
| 2026.08.05 | ₩45,209 | ₩45,450 | ₩44,502 | ₩45,316 | +0.24% | 147.8만 |
|---|
| 2026.08.04 | ₩45,022 | ₩45,543 | ₩44,889 | ₩45,209 | +0.42% | 159만 |
|---|
| 2026.08.03 | ₩45,717 | ₩45,730 | ₩45,049 | ₩45,476 | -0.53% | 72.5만 |
|---|
| 2026.07.31 | ₩45,076 | ₩45,637 | ₩44,956 | ₩45,209 | +0.30% | 161.9만 |
|---|
| 2026.07.30 | ₩46,371 | ₩46,371 | ₩45,196 | ₩45,517 | -1.84% | 201.8만 |
|---|
| 2026.07.29 | ₩46,411 | ₩47,386 | ₩46,371 | ₩46,505 | +0.20% | 169.3만 |
|---|
| 2026.07.28 | ₩44,194 | ₩46,558 | ₩44,128 | ₩46,411 | +5.02% | 235만 |
|---|
| 2026.07.27 | ₩43,834 | ₩44,301 | ₩43,593 | ₩43,820 | -0.03% | 180.9만 |
|---|
| 2026.07.24 | ₩43,687 | ₩44,007 | ₩43,086 | ₩43,714 | +0.06% | 121.5만 |
|---|
| 2026.07.23 | ₩43,473 | ₩44,702 | ₩43,473 | ₩43,633 | +0.37% | 139.9만 |
|---|
| 2026.07.22 | ₩44,662 | ₩46,131 | ₩43,874 | ₩44,007 | -1.47% | 242.5만 |
|---|
| 2026.07.21 | ₩45,957 | ₩46,198 | ₩45,263 | ₩45,904 | -0.12% | 228.3만 |
|---|
| 2026.07.20 | ₩46,305 | ₩46,932 | ₩46,278 | ₩46,545 | +0.52% | 132.5만 |
|---|
| 2026.07.17 | ₩46,959 | ₩46,959 | ₩46,158 | ₩46,291 | -1.42% | 151.5만 |
|---|
| 2026.07.16 | ₩45,503 | ₩46,785 | ₩45,129 | ₩46,478 | +2.14% | 119.4만 |
|---|
| 2026.07.15 | ₩44,007 | ₩45,517 | ₩43,941 | ₩45,223 | +2.76% | 160.5만 |
|---|
| 2026.07.14 | ₩44,488 | ₩44,835 | ₩43,927 | ₩43,967 | -1.17% | 100.4만 |
|---|
| 2026.07.13 | ₩44,261 | ₩45,129 | ₩43,847 | ₩44,582 | +0.72% | 132.3만 |
|---|
| 2026.07.10 | ₩44,007 | ₩44,782 | ₩43,874 | ₩43,981 | -0.06% | 146만 |
|---|
| 2026.07.09 | ₩43,941 | ₩44,168 | ₩43,406 | ₩43,874 | -0.15% | 114.6만 |
|---|
| 2026.07.08 | ₩43,380 | ₩44,355 | ₩43,380 | ₩43,767 | +0.89% | 153.6만 |
|---|
| 2026.07.07 | ₩42,378 | ₩43,660 | ₩42,124 | ₩43,380 | +2.36% | 151만 |
|---|
| 2026.07.06 | ₩42,445 | ₩43,527 | ₩41,991 | ₩42,004 | -1.04% | 190.7만 |
|---|
| 2026.07.02 | ₩43,540 | ₩44,208 | ₩41,910 | ₩42,231 | -3.01% | 179.6만 |
|---|
| 2026.07.01 | ₩42,979 | ₩43,393 | ₩42,885 | ₩42,899 | -0.19% | 55.2만 |
|---|
| 2026.06.30 | ₩45,303 | ₩45,730 | ₩43,366 | ₩43,406 | -4.19% | 144.8만 |
|---|
| 2026.06.29 | ₩46,852 | ₩46,892 | ₩45,183 | ₩45,476 | -2.94% | 122만 |
|---|
| 2026.06.26 | ₩46,745 | ₩46,825 | ₩46,318 | ₩46,532 | -0.46% | 150.4만 |
|---|
| 2026.06.25 | ₩47,413 | ₩47,613 | ₩46,158 | ₩46,478 | -1.97% | 101.3만 |
|---|
| 2026.06.24 | ₩48,976 | ₩48,976 | ₩47,253 | ₩47,386 | -3.25% | 88.9만 |
|---|
| 2026.06.23 | ₩48,642 | ₩49,042 | ₩48,121 | ₩48,842 | +0.41% | 96.5만 |
|---|
| 2026.06.22 | ₩49,844 | ₩49,844 | ₩48,375 | ₩48,415 | -2.87% | 96.4만 |
|---|
| 2026.06.18 | ₩49,630 | ₩50,271 | ₩49,563 | ₩50,178 | +1.10% | 138.2만 |
|---|
| 2026.06.17 | ₩50,912 | ₩51,019 | ₩49,563 | ₩49,630 | -2.52% | 96.7만 |
|---|
| 2026.06.16 | ₩51,954 | ₩52,048 | ₩50,391 | ₩50,899 | -2.03% | 131.8만 |
|---|
| 2026.06.15 | ₩51,527 | ₩52,275 | ₩51,086 | ₩51,901 | +0.73% | 90.6만 |
|---|
| 2026.06.12 | ₩52,114 | ₩52,395 | ₩51,286 | ₩51,500 | -1.18% | 118.2만 |
|---|
| 2026.06.11 | ₩51,687 | ₩51,941 | ₩51,113 | ₩51,780 | +0.18% | 103.5만 |
|---|
| 2026.06.10 | ₩50,138 | ₩52,074 | ₩50,138 | ₩51,553 | +2.82% | 96.1만 |
|---|
| 2026.06.09 | ₩49,977 | ₩50,659 | ₩49,884 | ₩50,164 | +0.37% | 86.9만 |
|---|
| 2026.06.08 | ₩50,245 | ₩51,033 | ₩50,138 | ₩50,391 | +0.29% | 91.5만 |
|---|
| 2026.06.05 | ₩50,846 | ₩51,033 | ₩50,111 | ₩50,258 | -1.16% | 88.3만 |
|---|
| 2026.06.04 | ₩50,739 | ₩51,540 | ₩50,618 | ₩50,805 | +0.13% | 91만 |
|---|
| 2026.06.03 | ₩50,966 | ₩51,553 | ₩50,391 | ₩50,498 | -0.92% | 115만 |
|---|
| 2026.06.02 | ₩52,729 | ₩52,956 | ₩50,926 | ₩51,046 | -3.19% | 149.7만 |
|---|
| 2026.06.01 | ₩51,460 | ₩52,555 | ₩51,447 | ₩52,528 | +2.08% | 132.7만 |
|---|
| 2026.05.29 | ₩51,059 | ₩51,660 | ₩50,472 | ₩51,487 | +0.84% | 255.2만 |
|---|
| 2026.05.28 | ₩49,911 | ₩51,366 | ₩49,644 | ₩51,086 | +2.35% | 138.3만 |
|---|
| 2026.05.27 | ₩49,123 | ₩50,538 | ₩48,976 | ₩50,071 | +1.93% | 100.9만 |
|---|
| 2026.05.26 | ₩48,749 | ₩49,256 | ₩48,642 | ₩49,176 | +0.88% | 67만 |
|---|
| 2026.05.22 | ₩49,149 | ₩49,750 | ₩48,815 | ₩48,882 | -0.54% | 138.8만 |
|---|
| 2026.05.21 | ₩47,827 | ₩49,002 | ₩47,760 | ₩48,949 | +2.35% | 87.8만 |
|---|
| 2026.05.20 | ₩47,467 | ₩48,495 | ₩47,467 | ₩48,255 | +1.66% | 70.7만 |
|---|
| 2026.05.19 | ₩47,827 | ₩48,001 | ₩46,986 | ₩47,640 | -0.39% | 142.2만 |
|---|
| 2026.05.18 | ₩47,079 | ₩47,600 | ₩47,039 | ₩47,453 | +0.79% | 51.5만 |
|---|
| 2026.05.15 | ₩47,426 | ₩47,881 | ₩47,133 | ₩47,199 | -0.48% | 161만 |
|---|
| 2026.05.14 | ₩48,548 | ₩48,602 | ₩47,640 | ₩47,694 | -1.76% | 114만 |
|---|
| 2026.05.13 | ₩48,482 | ₩48,628 | ₩47,961 | ₩48,214 | -0.55% | 118.8만 |
|---|
| 2026.05.12 | ₩49,029 | ₩49,029 | ₩48,388 | ₩48,482 | -1.12% | 88만 |
|---|
| 2026.05.11 | ₩49,323 | ₩49,737 | ₩48,709 | ₩48,789 | -1.08% | 69.4만 |
|---|
| 2026.05.08 | ₩49,096 | ₩49,416 | ₩48,615 | ₩49,283 | +0.38% | 67.3만 |
|---|
| 2026.05.07 | ₩48,669 | ₩49,203 | ₩48,669 | ₩48,842 | +0.36% | 69.1만 |
|---|
| 2026.05.06 | ₩49,149 | ₩49,523 | ₩48,094 | ₩48,669 | -0.98% | 120만 |
|---|
| 2026.05.05 | ₩48,081 | ₩48,922 | ₩47,827 | ₩48,856 | +1.61% | 63.8만 |
|---|
| 2026.05.04 | ₩48,495 | ₩48,575 | ₩47,867 | ₩47,947 | -1.13% | 79.1만 |
|---|
| 2026.05.01 | ₩48,722 | ₩49,256 | ₩48,562 | ₩48,669 | -0.11% | 71.6만 |
|---|
| 2026.04.30 | ₩48,575 | ₩48,762 | ₩48,375 | ₩48,655 | +0.16% | 73.7만 |
|---|
| 2026.04.29 | ₩48,121 | ₩48,762 | ₩47,934 | ₩48,428 | +0.64% | 91.2만 |
|---|
| 2026.04.28 | ₩48,882 | ₩48,936 | ₩48,094 | ₩48,161 | -1.48% | 159.5만 |
|---|
| 2026.04.27 | ₩48,161 | ₩49,336 | ₩48,161 | ₩48,789 | +1.30% | 211.7만 |
|---|
| 2026.04.24 | ₩49,684 | ₩49,724 | ₩47,947 | ₩48,161 | -3.06% | 150.6만 |
|---|
| 2026.04.23 | ₩50,512 | ₩51,393 | ₩49,123 | ₩49,884 | -1.24% | 204.8만 |
|---|
| 2026.04.22 | ₩45,650 | ₩50,071 | ₩45,623 | ₩50,058 | +9.65% | 387.3만 |
|---|
| 2026.04.21 | ₩44,582 | ₩44,702 | ₩44,007 | ₩44,061 | -1.17% | 133.2만 |
|---|
| 2026.04.20 | ₩44,648 | ₩44,902 | ₩44,408 | ₩44,555 | -0.21% | 101.5만 |
|---|
| 2026.04.17 | ₩44,608 | ₩45,076 | ₩44,114 | ₩44,502 | -0.24% | 166.1만 |
|---|
| 2026.04.16 | ₩44,355 | ₩45,209 | ₩44,355 | ₩44,542 | +0.42% | 100.8만 |
|---|
| 2026.04.15 | ₩44,595 | ₩44,689 | ₩44,208 | ₩44,435 | -0.36% | 118만 |
|---|
| 2026.04.14 | ₩43,847 | ₩44,542 | ₩43,660 | ₩44,448 | +1.37% | 117.4만 |
|---|
| 2026.04.13 | ₩43,446 | ₩43,847 | ₩43,206 | ₩43,754 | +0.71% | 168.4만 |
|---|
| 2026.04.10 | ₩43,954 | ₩44,648 | ₩43,019 | ₩43,326 | -1.43% | 180.5만 |
|---|
| 2026.04.09 | ₩44,408 | ₩44,595 | ₩42,698 | ₩43,807 | -1.35% | 279.1만 |
|---|
| 2026.04.08 | ₩45,129 | ₩45,263 | ₩44,074 | ₩44,408 | -1.60% | 207.5만 |
|---|
| 2026.04.07 | ₩45,864 | ₩45,864 | ₩44,221 | ₩44,435 | -3.12% | 222.8만 |
|---|
| 2026.04.06 | ₩46,745 | ₩47,106 | ₩45,770 | ₩45,957 | -1.69% | 151.2만 |
|---|
| 2026.04.02 | ₩49,790 | ₩50,058 | ₩46,745 | ₩46,785 | -6.04% | 322만 |
|---|
| 2026.04.01 | ₩51,126 | ₩51,567 | ₩50,832 | ₩50,939 | -0.37% | 149.9만 |
|---|
| 2026.03.31 | ₩51,086 | ₩51,353 | ₩50,285 | ₩51,353 | +0.52% | 132.3만 |
|---|
| 2026.03.30 | ₩51,660 | ₩51,767 | ₩50,592 | ₩50,712 | -1.84% | 92.4만 |
|---|
| 2026.03.27 | ₩52,141 | ₩52,141 | ₩51,273 | ₩51,406 | -1.41% | 122.8만 |
|---|
| 2026.03.26 | ₩52,128 | ₩52,528 | ₩51,874 | ₩51,994 | -0.26% | 182.5만 |
|---|
| 2026.03.25 | ₩52,194 | ₩52,555 | ₩52,088 | ₩52,181 | -0.03% | 102.5만 |
|---|
| 2026.03.24 | ₩51,914 | ₩52,422 | ₩51,714 | ₩51,754 | -0.31% | 159.9만 |
|---|
| 2026.03.23 | ₩51,313 | ₩52,435 | ₩50,899 | ₩52,141 | +1.61% | 148.2만 |
|---|
| 2026.03.20 | ₩51,700 | ₩51,821 | ₩50,779 | ₩50,992 | -1.37% | 194.5만 |
|---|
| 2026.03.19 | ₩51,714 | ₩52,114 | ₩51,166 | ₩51,620 | -0.18% | 91.8만 |
|---|
| 2026.03.18 | ₩52,395 | ₩52,462 | ₩51,887 | ₩52,114 | -0.54% | 112만 |
|---|
| 2026.03.17 | ₩52,248 | ₩53,023 | ₩51,967 | ₩52,689 | +0.84% | 100.5만 |
|---|
| 2026.03.16 | ₩52,168 | ₩52,542 | ₩51,607 | ₩51,914 | -0.49% | 110.9만 |
|---|
| 2026.03.13 | ₩51,553 | ₩52,048 | ₩51,286 | ₩51,714 | +0.31% | 81만 |
|---|
| 2026.03.12 | ₩52,515 | ₩52,689 | ₩51,473 | ₩51,660 | -1.63% | 115.5만 |
|---|
| 2026.03.11 | ₩53,156 | ₩53,210 | ₩52,395 | ₩52,715 | -0.83% | 114.9만 |
|---|
| 2026.03.10 | ₩53,650 | ₩53,971 | ₩52,902 | ₩53,156 | -0.92% | 76.8만 |
|---|
| 2026.03.09 | ₩53,423 | ₩54,599 | ₩53,009 | ₩54,265 | +1.58% | 89.9만 |
|---|
| 2026.03.06 | ₩54,331 | ₩54,545 | ₩53,637 | ₩53,730 | -1.11% | 84.4만 |
|---|
| 2026.03.05 | ₩53,917 | ₩54,371 | ₩53,583 | ₩54,225 | +0.57% | 104.6만 |
|---|
| 2026.03.04 | ₩53,757 | ₩54,425 | ₩53,343 | ₩54,078 | +0.60% | 82.8만 |
|---|
| 2026.03.03 | ₩54,265 | ₩54,412 | ₩53,089 | ₩53,891 | -0.69% | 87만 |
|---|
| 2026.03.02 | ₩53,116 | ₩54,946 | ₩52,755 | ₩54,719 | +3.02% | 113.5만 |
|---|
| 2026.02.27 | ₩52,942 | ₩53,677 | ₩52,782 | ₩53,330 | +0.73% | 102.7만 |
|---|
| 2026.02.26 | ₩52,996 | ₩53,196 | ₩52,502 | ₩52,635 | -0.68% | 112.6만 |
|---|
| 2026.02.25 | ₩52,381 | ₩53,143 | ₩51,821 | ₩52,996 | +1.17% | 86.4만 |
|---|
| 2026.02.24 | ₩51,754 | ₩52,088 | ₩51,126 | ₩52,048 | +0.57% | 83.5만 |
|---|
| 2026.02.23 | ₩51,353 | ₩51,794 | ₩51,300 | ₩51,540 | +0.36% | 107.3만 |
|---|
| 2026.02.20 | ₩51,193 | ₩51,420 | ₩50,979 | ₩51,300 | +0.21% | 65.2만 |
|---|
| 2026.02.19 | ₩51,273 | ₩51,273 | ₩50,765 | ₩51,046 | -0.44% | 56.7만 |
|---|
| 2026.02.18 | ₩51,193 | ₩51,513 | ₩50,992 | ₩51,179 | -0.03% | 64.2만 |
|---|
| 2026.02.17 | ₩51,807 | ₩51,834 | ₩50,979 | ₩51,380 | -0.82% | 82만 |
|---|
| 2026.02.13 | ₩51,780 | ₩52,194 | ₩50,632 | ₩51,821 | +0.08% | 116.6만 |
|---|
| 2026.02.12 | ₩50,645 | ₩51,593 | ₩50,498 | ₩51,540 | +1.77% | 114.3만 |
|---|
| 2026.02.11 | ₩50,218 | ₩50,672 | ₩49,737 | ₩50,618 | +0.80% | 124.7만 |
|---|
| 2026.02.10 | ₩49,684 | ₩50,525 | ₩49,577 | ₩50,258 | +1.16% | 119.4만 |
|---|
| 2026.02.09 | ₩48,401 | ₩49,577 | ₩48,281 | ₩49,550 | +2.37% | 113.9만 |
|---|
| 2026.02.06 | ₩49,109 | ₩49,216 | ₩48,068 | ₩48,174 | -1.90% | 114.2만 |
|---|
| 2026.02.05 | ₩49,457 | ₩49,937 | ₩48,909 | ₩49,069 | -0.78% | 123.4만 |
|---|
| 2026.02.04 | ₩50,151 | ₩50,245 | ₩49,229 | ₩49,737 | -0.83% | 121.2만 |
|---|
| 2026.02.03 | ₩49,283 | ₩49,991 | ₩49,149 | ₩49,884 | +1.22% | 134만 |
|---|
| 2026.02.02 | ₩50,859 | ₩51,246 | ₩49,056 | ₩49,243 | -3.18% | 132.7만 |
|---|
| 2026.01.30 | ₩51,393 | ₩51,620 | ₩50,017 | ₩50,498 | -1.74% | 150.3만 |
|---|
| 2026.01.29 | ₩50,285 | ₩51,634 | ₩49,256 | ₩51,513 | +2.44% | 283.2만 |
|---|
| 2026.01.28 | ₩48,962 | ₩49,363 | ₩48,201 | ₩48,468 | -1.01% | 126.7만 |
|---|
| 2026.01.27 | ₩48,922 | ₩49,336 | ₩48,602 | ₩48,962 | +0.08% | 144.7만 |
|---|
| 2026.01.26 | ₩49,390 | ₩49,416 | ₩48,441 | ₩48,735 | -1.33% | 138.8만 |
|---|
| 2026.01.23 | ₩49,644 | ₩50,004 | ₩49,203 | ₩49,283 | -0.73% | 115.5만 |
|---|
| 2026.01.22 | ₩49,416 | ₩49,697 | ₩49,096 | ₩49,537 | +0.24% | 73.8만 |
|---|
| 2026.01.21 | ₩48,962 | ₩49,216 | ₩48,588 | ₩49,083 | +0.25% | 99.6만 |
|---|
| 2026.01.20 | ₩47,827 | ₩49,149 | ₩47,827 | ₩48,789 | +2.01% | 98.1만 |
|---|
| 2026.01.16 | ₩47,413 | ₩47,934 | ₩47,213 | ₩47,774 | +0.76% | 64.9만 |
|---|
| 2026.01.15 | ₩48,027 | ₩48,295 | ₩47,453 | ₩47,520 | -1.06% | 76.4만 |
|---|
| 2026.01.14 | ₩47,854 | ₩48,468 | ₩47,854 | ₩48,201 | +0.73% | 130.9만 |
|---|
| 2026.01.13 | ₩48,522 | ₩48,522 | ₩47,533 | ₩47,627 | -1.84% | 116.3만 |
|---|
| 2026.01.12 | ₩48,829 | ₩49,096 | ₩48,361 | ₩48,522 | -0.63% | 71.9만 |
|---|
| 2026.01.09 | ₩48,869 | ₩49,123 | ₩48,348 | ₩48,575 | -0.60% | 78.5만 |
|---|
| 2026.01.08 | ₩48,762 | ₩49,310 | ₩48,682 | ₩48,789 | +0.05% | 83.4만 |
|---|
| 2026.01.07 | ₩49,563 | ₩49,724 | ₩48,842 | ₩48,842 | -1.46% | 94.6만 |
|---|
| 2026.01.06 | ₩50,552 | ₩50,805 | ₩49,483 | ₩49,523 | -2.03% | 112.1만 |
|---|
| 2026.01.05 | ₩50,592 | ₩50,659 | ₩49,376 | ₩50,458 | -0.26% | 120.2만 |
|---|
| 2026.01.02 | ₩50,445 | ₩51,286 | ₩50,445 | ₩50,659 | +0.42% | 80만 |
|---|
| 2025.12.31 | ₩50,431 | ₩50,659 | ₩50,378 | ₩50,391 | -0.08% | 59만 |
|---|
| 2025.12.30 | ₩50,178 | ₩50,765 | ₩50,031 | ₩50,538 | +0.72% | 70.5만 |
|---|
| 2025.12.29 | ₩49,684 | ₩50,338 | ₩49,684 | ₩50,084 | +0.81% | 105.1만 |
|---|
| 2025.12.26 | ₩49,924 | ₩50,098 | ₩49,777 | ₩49,964 | +0.08% | 31.3만 |
|---|
| 2025.12.24 | ₩49,617 | ₩49,897 | ₩49,510 | ₩49,777 | +0.32% | 50.1만 |
|---|
| 2025.12.23 | ₩49,176 | ₩49,764 | ₩49,176 | ₩49,403 | +0.46% | 105만 |
|---|
| 2025.12.22 | ₩48,789 | ₩49,096 | ₩48,588 | ₩49,096 | +0.63% | 87만 |
|---|
| 2025.12.19 | ₩48,949 | ₩49,430 | ₩48,695 | ₩48,909 | -0.08% | 146.4만 |
|---|
| 2025.12.18 | ₩49,710 | ₩50,031 | ₩48,682 | ₩48,949 | -1.53% | 93.3만 |
|---|
| 2025.12.17 | ₩49,310 | ₩49,911 | ₩49,123 | ₩49,710 | +0.81% | 103.3만 |
|---|
| 2025.12.16 | ₩49,042 | ₩49,403 | ₩48,856 | ₩49,149 | +0.22% | 123.9만 |
|---|
| 2025.12.15 | ₩48,522 | ₩49,029 | ₩48,108 | ₩48,976 | +0.94% | 102.1만 |
|---|
| 2025.12.12 | ₩48,522 | ₩48,669 | ₩48,228 | ₩48,375 | -0.30% | 85.2만 |
|---|
| 2025.12.11 | ₩48,174 | ₩48,682 | ₩47,961 | ₩48,308 | +0.28% | 102.4만 |
|---|
| 2025.12.10 | ₩48,628 | ₩48,628 | ₩47,627 | ₩47,921 | -1.46% | 137.3만 |
|---|
| 2025.12.09 | ₩49,016 | ₩49,430 | ₩48,735 | ₩48,856 | -0.33% | 65.9만 |
|---|
| 2025.12.08 | ₩49,670 | ₩49,750 | ₩48,602 | ₩48,815 | -1.72% | 91.6만 |
|---|
| 2025.12.05 | ₩50,445 | ₩50,472 | ₩50,017 | ₩50,084 | -0.71% | 94.2만 |
|---|
| 2025.12.04 | ₩50,699 | ₩50,819 | ₩49,977 | ₩50,151 | -1.08% | 158.3만 |
|---|
| 2025.12.03 | ₩51,821 | ₩52,048 | ₩50,431 | ₩50,525 | -2.50% | 176.6만 |
|---|
| 2025.12.02 | ₩52,315 | ₩52,315 | ₩51,286 | ₩51,674 | -1.23% | 70.7만 |
|---|
| 2025.12.01 | ₩52,007 | ₩52,355 | ₩51,794 | ₩52,007 | 0.00% | 89.4만 |
|---|
| 2025.11.28 | ₩52,422 | ₩52,422 | ₩51,914 | ₩52,248 | -0.33% | 35.4만 |
|---|
| 2025.11.26 | ₩51,660 | ₩52,408 | ₩51,513 | ₩52,288 | +1.22% | 83.9만 |
|---|
| 2025.11.25 | ₩51,393 | ₩51,794 | ₩50,872 | ₩51,353 | -0.08% | 69.7만 |
|---|
| 2025.11.24 | ₩51,153 | ₩51,393 | ₩50,004 | ₩50,992 | -0.31% | 121만 |
|---|
| 2025.11.21 | ₩50,512 | ₩51,313 | ₩50,365 | ₩51,206 | +1.37% | 82.4만 |
|---|
| 2025.11.20 | ₩51,153 | ₩51,153 | ₩50,325 | ₩50,458 | -1.36% | 60.7만 |
|---|
| 2025.11.19 | ₩51,313 | ₩51,714 | ₩50,779 | ₩51,179 | -0.26% | 153.9만 |
|---|
| 2025.11.18 | ₩51,433 | ₩51,807 | ₩51,166 | ₩51,447 | +0.03% | 64.6만 |
|---|
| 2025.11.17 | ₩51,233 | ₩51,567 | ₩51,046 | ₩51,460 | +0.44% | 81.6만 |
|---|
| 2025.11.14 | ₩51,193 | ₩51,300 | ₩50,378 | ₩51,246 | +0.10% | 146.7만 |
|---|
| 2025.11.13 | ₩51,193 | ₩51,340 | ₩50,792 | ₩51,260 | +0.13% | 62.7만 |
|---|
| 2025.11.12 | ₩51,073 | ₩51,313 | ₩50,525 | ₩51,313 | +0.47% | 68.7만 |
|---|
| 2025.11.11 | ₩50,418 | ₩51,086 | ₩50,418 | ₩50,966 | +1.09% | 51.7만 |
|---|
| 2025.11.10 | ₩49,977 | ₩50,632 | ₩49,724 | ₩50,391 | +0.83% | 70.9만 |
|---|
| 2025.11.07 | ₩49,403 | ₩50,058 | ₩48,909 | ₩49,991 | +1.19% | 86.8만 |
|---|
| 2025.11.06 | ₩49,737 | ₩50,111 | ₩48,882 | ₩49,163 | -1.15% | 95.3만 |
|---|
| 2025.11.05 | ₩50,819 | ₩51,046 | ₩49,457 | ₩49,737 | -2.13% | 119.4만 |
|---|
| 2025.11.04 | ₩50,966 | ₩51,580 | ₩50,712 | ₩50,832 | -0.26% | 100.7만 |
|---|
| 2025.11.03 | ₩51,901 | ₩52,074 | ₩50,846 | ₩51,393 | -0.98% | 116.3만 |
|---|
| 2025.10.31 | ₩52,422 | ₩52,622 | ₩52,194 | ₩52,275 | -0.28% | 66.8만 |
|---|
| 2025.10.30 | ₩52,969 | ₩52,982 | ₩52,194 | ₩52,649 | -0.61% | 97.7만 |
|---|
| 2025.10.29 | ₩53,597 | ₩53,597 | ₩52,822 | ₩53,129 | -0.87% | 165.2만 |
|---|
| 2025.10.28 | ₩53,383 | ₩53,770 | ₩52,942 | ₩53,410 | +0.05% | 83.4만 |
|---|
| 2025.10.27 | ₩52,502 | ₩53,103 | ₩52,341 | ₩53,076 | +1.09% | 115.6만 |
|---|
| 2025.10.24 | ₩51,674 | ₩52,582 | ₩51,447 | ₩52,542 | +1.68% | 246만 |
|---|
| 2025.10.23 | ₩50,445 | ₩51,740 | ₩49,376 | ₩51,580 | +2.25% | 224.8만 |
|---|
| 2025.10.22 | ₩49,069 | ₩50,111 | ₩49,056 | ₩49,884 | +1.66% | 129.6만 |
|---|
| 2025.10.21 | ₩48,749 | ₩49,563 | ₩48,749 | ₩49,363 | +1.26% | 166.4만 |
|---|
| 2025.10.20 | ₩49,697 | ₩49,697 | ₩48,642 | ₩48,882 | -1.64% | 119.6만 |
|---|
| 2025.10.17 | ₩49,817 | ₩50,151 | ₩49,443 | ₩49,750 | -0.13% | 128.7만 |
|---|
| 2025.10.16 | ₩49,470 | ₩49,857 | ₩49,270 | ₩49,670 | +0.40% | 182.6만 |
|---|
| 2025.10.15 | ₩49,016 | ₩49,644 | ₩48,856 | ₩49,229 | +0.44% | 108.4만 |
|---|
| 2025.10.14 | ₩49,042 | ₩49,216 | ₩48,148 | ₩49,109 | +0.14% | 90.2만 |
|---|
| 2025.10.13 | ₩49,016 | ₩49,710 | ₩48,936 | ₩49,109 | +0.19% | 68만 |
|---|
| 2025.10.10 | ₩48,575 | ₩49,764 | ₩48,562 | ₩49,136 | +1.15% | 177.1만 |
|---|