시장 데이터를 불러오는 중
전체 종목
로켓 파머슈티컬스 과거 주가
Rocket Pharmaceuticals, Inc. - Common Stock · RCKT · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rocket Pharmaceuticals, Inc. - Common Stock · RCKT · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,473 | ₩3,604 | ₩3,406 | ₩3,433 | -1.16% | 337만 |
| 2026.10.08 | ₩3,728 | ₩3,728 | ₩3,379 | ₩3,527 | -5.40% | 345.6만 |
| 2026.10.07 | ₩3,285 | ₩3,540 | ₩3,245 | ₩3,399 | +3.47% | 280.9만 |
| 2026.10.06 | ₩3,500 | ₩3,513 | ₩3,299 | ₩3,325 | -4.98% | 178.8만 |
| 2026.10.05 | ₩3,473 | ₩3,527 | ₩3,352 | ₩3,500 | +0.77% | 165.9만 |
| 2026.10.02 | ₩3,540 | ₩3,567 | ₩3,392 | ₩3,433 | -3.03% | 181.8만 |
| 2026.10.01 | ₩3,513 | ₩3,681 | ₩3,460 | ₩3,473 | -1.15% | 209.2만 |
| 2026.09.30 | ₩3,513 | ₩3,661 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,419 |
| ₩3,527 |
| +0.38% |
| 252.7만 |
| 2026.09.29 | ₩3,527 | ₩3,548 | ₩3,433 | ₩3,473 | -1.52% | 115.3만 |
|---|
| 2026.09.28 | ₩3,446 | ₩3,513 | ₩3,366 | ₩3,500 | +1.56% | 207.4만 |
|---|
| 2026.09.25 | ₩3,755 | ₩3,755 | ₩3,446 | ₩3,480 | -7.32% | 262.7만 |
|---|
| 2026.09.24 | ₩4,023 | ₩4,056 | ₩3,567 | ₩3,607 | -10.33% | 438.2만 |
|---|
| 2026.09.23 | ₩4,465 | ₩4,472 | ₩3,960 | ₩4,050 | -9.31% | 277.7만 |
|---|
| 2026.09.22 | ₩4,412 | ₩4,572 | ₩4,398 | ₩4,492 | +1.82% | 107.3만 |
|---|
| 2026.09.21 | ₩4,559 | ₩4,566 | ₩4,378 | ₩4,385 | -3.82% | 135.5만 |
|---|
| 2026.09.18 | ₩4,653 | ₩4,774 | ₩4,492 | ₩4,519 | -2.88% | 159.8만 |
|---|
| 2026.09.17 | ₩4,814 | ₩5,035 | ₩4,666 | ₩4,693 | -2.51% | 185.8만 |
|---|
| 2026.09.16 | ₩4,780 | ₩4,787 | ₩4,559 | ₩4,666 | -2.38% | 264.4만 |
|---|
| 2026.09.15 | ₩4,894 | ₩4,941 | ₩4,304 | ₩4,572 | -6.58% | 366만 |
|---|
| 2026.09.14 | ₩4,412 | ₩4,660 | ₩4,412 | ₩4,599 | +4.26% | 129.3만 |
|---|
| 2026.09.11 | ₩4,720 | ₩4,720 | ₩4,358 | ₩4,492 | -4.83% | 165.6만 |
|---|
| 2026.09.10 | ₩4,854 | ₩4,867 | ₩4,613 | ₩4,666 | -3.87% | 118.5만 |
|---|
| 2026.09.09 | ₩4,921 | ₩5,035 | ₩4,854 | ₩4,867 | -1.09% | 87.1만 |
|---|
| 2026.09.08 | ₩5,069 | ₩5,071 | ₩4,935 | ₩4,975 | -1.85% | 75.5만 |
|---|
| 2026.09.04 | ₩5,028 | ₩5,203 | ₩5,002 | ₩5,176 | +2.93% | 88.9만 |
|---|
| 2026.09.03 | ₩5,230 | ₩5,250 | ₩4,948 | ₩5,082 | -2.82% | 107만 |
|---|
| 2026.09.02 | ₩4,975 | ₩5,303 | ₩4,975 | ₩5,176 | +4.04% | 116.3만 |
|---|
| 2026.09.01 | ₩4,988 | ₩5,102 | ₩4,926 | ₩5,002 | +0.27% | 94.9만 |
|---|
| 2026.08.31 | ₩5,055 | ₩5,095 | ₩4,876 | ₩4,988 | -1.33% | 160.2만 |
|---|
| 2026.08.28 | ₩4,841 | ₩5,350 | ₩4,733 | ₩5,176 | +6.93% | 345.4만 |
|---|
| 2026.08.27 | ₩4,867 | ₩5,042 | ₩4,814 | ₩4,854 | -0.28% | 125.9만 |
|---|
| 2026.08.26 | ₩5,002 | ₩5,002 | ₩4,800 | ₩4,908 | -1.88% | 112만 |
|---|
| 2026.08.25 | ₩4,747 | ₩5,109 | ₩4,741 | ₩5,069 | +6.78% | 220.2만 |
|---|
| 2026.08.24 | ₩4,733 | ₩4,760 | ₩4,526 | ₩4,733 | 0.00% | 91.3만 |
|---|
| 2026.08.21 | ₩4,720 | ₩4,834 | ₩4,666 | ₩4,707 | -0.28% | 94만 |
|---|
| 2026.08.20 | ₩4,827 | ₩4,906 | ₩4,599 | ₩4,666 | -3.33% | 111.1만 |
|---|
| 2026.08.19 | ₩4,572 | ₩4,908 | ₩4,559 | ₩4,894 | +7.04% | 143.9만 |
|---|
| 2026.08.18 | ₩4,465 | ₩4,587 | ₩4,385 | ₩4,479 | +0.30% | 109.1만 |
|---|
| 2026.08.17 | ₩4,653 | ₩4,653 | ₩4,505 | ₩4,559 | -2.02% | 150.9만 |
|---|
| 2026.08.14 | ₩4,465 | ₩4,693 | ₩4,385 | ₩4,653 | +4.20% | 115.9만 |
|---|
| 2026.08.13 | ₩4,586 | ₩4,621 | ₩4,438 | ₩4,479 | -2.34% | 110.9만 |
|---|
| 2026.08.12 | ₩4,680 | ₩4,760 | ₩4,559 | ₩4,572 | -2.29% | 95.4만 |
|---|
| 2026.08.11 | ₩4,908 | ₩4,921 | ₩4,519 | ₩4,693 | -4.37% | 169.8만 |
|---|
| 2026.08.10 | ₩4,827 | ₩4,975 | ₩4,747 | ₩4,881 | +1.11% | 136.1만 |
|---|
| 2026.08.07 | ₩4,733 | ₩4,847 | ₩4,646 | ₩4,841 | +2.27% | 132.2만 |
|---|
| 2026.08.06 | ₩4,720 | ₩4,854 | ₩4,680 | ₩4,747 | +0.57% | 212만 |
|---|
| 2026.08.05 | ₩4,640 | ₩4,720 | ₩4,532 | ₩4,693 | +1.16% | 198.2만 |
|---|
| 2026.08.04 | ₩4,546 | ₩4,733 | ₩4,465 | ₩4,613 | +1.47% | 208.3만 |
|---|
| 2026.08.03 | ₩4,197 | ₩4,660 | ₩4,063 | ₩4,572 | +8.95% | 316.8만 |
|---|
| 2026.07.31 | ₩4,271 | ₩4,304 | ₩4,090 | ₩4,170 | -2.35% | 128.2만 |
|---|
| 2026.07.30 | ₩4,210 | ₩4,304 | ₩4,170 | ₩4,304 | +2.23% | 112.6만 |
|---|
| 2026.07.29 | ₩4,197 | ₩4,264 | ₩4,068 | ₩4,210 | +0.32% | 113.2만 |
|---|
| 2026.07.28 | ₩4,358 | ₩4,480 | ₩4,150 | ₩4,210 | -3.38% | 154.5만 |
|---|
| 2026.07.27 | ₩4,412 | ₩4,559 | ₩4,324 | ₩4,358 | -1.22% | 122.6만 |
|---|
| 2026.07.24 | ₩4,438 | ₩4,438 | ₩4,251 | ₩4,277 | -3.63% | 115.5만 |
|---|
| 2026.07.23 | ₩4,358 | ₩4,492 | ₩4,190 | ₩4,398 | +0.92% | 169.5만 |
|---|
| 2026.07.22 | ₩4,572 | ₩4,640 | ₩4,412 | ₩4,425 | -3.23% | 137.3만 |
|---|
| 2026.07.21 | ₩4,572 | ₩4,634 | ₩4,480 | ₩4,559 | -0.29% | 104.3만 |
|---|
| 2026.07.20 | ₩4,640 | ₩4,733 | ₩4,572 | ₩4,599 | -0.87% | 131.8만 |
|---|
| 2026.07.17 | ₩4,479 | ₩4,619 | ₩4,371 | ₩4,613 | +2.99% | 148.1만 |
|---|
| 2026.07.16 | ₩4,841 | ₩4,867 | ₩4,566 | ₩4,572 | -5.54% | 141.1만 |
|---|
| 2026.07.15 | ₩4,867 | ₩4,955 | ₩4,740 | ₩4,894 | +0.55% | 171.3만 |
|---|
| 2026.07.14 | ₩4,968 | ₩5,028 | ₩4,854 | ₩4,881 | -1.75% | 107.9만 |
|---|
| 2026.07.13 | ₩5,136 | ₩5,176 | ₩4,854 | ₩4,988 | -2.87% | 172만 |
|---|
| 2026.07.10 | ₩5,592 | ₩5,592 | ₩5,055 | ₩5,243 | -6.24% | 194.6만 |
|---|
| 2026.07.09 | ₩5,618 | ₩5,806 | ₩5,444 | ₩5,618 | 0.00% | 285.5만 |
|---|
| 2026.07.08 | ₩5,404 | ₩5,766 | ₩5,364 | ₩5,685 | +5.21% | 405.3만 |
|---|
| 2026.07.07 | ₩5,350 | ₩5,551 | ₩5,136 | ₩5,457 | +2.01% | 236.7만 |
|---|
| 2026.07.06 | ₩5,122 | ₩5,538 | ₩5,122 | ₩5,350 | +4.45% | 319.2만 |
|---|
| 2026.07.02 | ₩4,720 | ₩5,162 | ₩4,720 | ₩5,149 | +9.09% | 270.1만 |
|---|
| 2026.07.01 | ₩4,626 | ₩4,753 | ₩4,465 | ₩4,720 | +2.03% | 302.3만 |
|---|
| 2026.06.30 | ₩4,559 | ₩4,666 | ₩4,452 | ₩4,586 | +0.59% | 201만 |
|---|
| 2026.06.29 | ₩4,385 | ₩4,546 | ₩4,291 | ₩4,519 | +3.06% | 162.4만 |
|---|
| 2026.06.26 | ₩4,345 | ₩4,559 | ₩4,123 | ₩4,358 | +0.31% | 767.3만 |
|---|
| 2026.06.25 | ₩4,425 | ₩4,559 | ₩4,318 | ₩4,345 | -1.82% | 143.8만 |
|---|
| 2026.06.24 | ₩4,579 | ₩4,733 | ₩4,398 | ₩4,425 | -3.37% | 162.4만 |
|---|
| 2026.06.23 | ₩4,559 | ₩4,867 | ₩4,546 | ₩4,653 | +2.06% | 207.7만 |
|---|
| 2026.06.22 | ₩4,532 | ₩4,693 | ₩4,492 | ₩4,640 | +2.37% | 242.7만 |
|---|
| 2026.06.18 | ₩4,398 | ₩4,532 | ₩4,277 | ₩4,492 | +2.13% | 1128.7만 |
|---|
| 2026.06.17 | ₩3,781 | ₩4,358 | ₩3,781 | ₩4,237 | +12.06% | 453.8만 |
|---|
| 2026.06.16 | ₩3,822 | ₩3,868 | ₩3,720 | ₩3,755 | -1.75% | 217.2만 |
|---|
| 2026.06.15 | ₩3,768 | ₩3,902 | ₩3,734 | ₩3,835 | +1.78% | 224.9만 |
|---|
| 2026.06.12 | ₩3,567 | ₩3,795 | ₩3,567 | ₩3,687 | +3.38% | 243.8만 |
|---|
| 2026.06.11 | ₩3,473 | ₩3,620 | ₩3,392 | ₩3,567 | +2.70% | 255.7만 |
|---|
| 2026.06.10 | ₩3,486 | ₩3,614 | ₩3,460 | ₩3,486 | 0.00% | 242.4만 |
|---|
| 2026.06.09 | ₩3,647 | ₩3,725 | ₩3,392 | ₩3,553 | -2.57% | 271.8만 |
|---|
| 2026.06.08 | ₩3,714 | ₩3,768 | ₩3,533 | ₩3,620 | -2.53% | 236만 |
|---|
| 2026.06.05 | ₩3,889 | ₩3,915 | ₩3,607 | ₩3,687 | -5.17% | 255.8만 |
|---|
| 2026.06.04 | ₩3,915 | ₩4,076 | ₩3,902 | ₩3,915 | 0.00% | 241.6만 |
|---|
| 2026.06.03 | ₩3,902 | ₩3,936 | ₩3,781 | ₩3,915 | +0.34% | 289.6만 |
|---|
| 2026.06.02 | ₩4,036 | ₩4,036 | ₩3,835 | ₩3,875 | -3.99% | 357.7만 |
|---|
| 2026.06.01 | ₩4,090 | ₩4,224 | ₩4,009 | ₩4,050 | -0.98% | 284.6만 |
|---|
| 2026.05.29 | ₩4,050 | ₩4,130 | ₩3,996 | ₩4,117 | +1.66% | 226.1만 |
|---|
| 2026.05.28 | ₩4,023 | ₩4,090 | ₩3,956 | ₩4,050 | +0.67% | 162.9만 |
|---|
| 2026.05.27 | ₩4,023 | ₩4,155 | ₩3,989 | ₩4,009 | -0.33% | 184.6만 |
|---|
| 2026.05.26 | ₩4,023 | ₩4,103 | ₩3,956 | ₩4,023 | 0.00% | 198만 |
|---|
| 2026.05.22 | ₩4,143 | ₩4,244 | ₩3,929 | ₩3,969 | -4.21% | 211.2만 |
|---|
| 2026.05.21 | ₩3,956 | ₩4,237 | ₩3,848 | ₩4,170 | +5.42% | 284.9만 |
|---|
| 2026.05.20 | ₩3,942 | ₩4,063 | ₩3,915 | ₩3,982 | +1.02% | 261.9만 |
|---|
| 2026.05.19 | ₩4,117 | ₩4,143 | ₩3,889 | ₩3,915 | -4.89% | 293.3만 |
|---|
| 2026.05.18 | ₩4,371 | ₩4,559 | ₩4,016 | ₩4,117 | -5.83% | 313.2만 |
|---|
| 2026.05.15 | ₩4,519 | ₩4,559 | ₩4,318 | ₩4,358 | -3.56% | 192.9만 |
|---|
| 2026.05.14 | ₩4,800 | ₩4,841 | ₩4,546 | ₩4,559 | -5.03% | 205.1만 |
|---|
| 2026.05.13 | ₩4,841 | ₩4,894 | ₩4,747 | ₩4,827 | -0.28% | 167.3만 |
|---|
| 2026.05.12 | ₩4,800 | ₩5,055 | ₩4,736 | ₩4,881 | +1.68% | 199.7만 |
|---|
| 2026.05.11 | ₩4,867 | ₩5,136 | ₩4,787 | ₩4,814 | -1.10% | 222.9만 |
|---|
| 2026.05.08 | ₩5,055 | ₩5,310 | ₩4,733 | ₩4,867 | -3.71% | 368.8만 |
|---|
| 2026.05.07 | ₩5,122 | ₩5,230 | ₩4,921 | ₩4,921 | -3.93% | 210.9만 |
|---|
| 2026.05.06 | ₩4,800 | ₩5,203 | ₩4,760 | ₩5,176 | +7.82% | 306.9만 |
|---|
| 2026.05.05 | ₩4,867 | ₩4,921 | ₩4,686 | ₩4,747 | -2.48% | 127.6만 |
|---|
| 2026.05.04 | ₩4,760 | ₩4,928 | ₩4,733 | ₩4,841 | +1.69% | 119.9만 |
|---|
| 2026.05.01 | ₩4,640 | ₩4,861 | ₩4,599 | ₩4,774 | +2.89% | 182.8만 |
|---|
| 2026.04.30 | ₩4,666 | ₩4,767 | ₩4,603 | ₩4,666 | 0.00% | 146.5만 |
|---|
| 2026.04.29 | ₩4,546 | ₩4,673 | ₩4,438 | ₩4,666 | +2.65% | 212.7만 |
|---|
| 2026.04.28 | ₩4,881 | ₩5,015 | ₩4,539 | ₩4,599 | -5.77% | 375만 |
|---|
| 2026.04.27 | ₩4,733 | ₩4,926 | ₩4,606 | ₩4,680 | -1.13% | 184.5만 |
|---|
| 2026.04.24 | ₩4,935 | ₩5,015 | ₩4,693 | ₩4,720 | -4.35% | 187.8만 |
|---|
| 2026.04.23 | ₩5,082 | ₩5,183 | ₩4,914 | ₩4,935 | -2.90% | 161.1만 |
|---|
| 2026.04.22 | ₩4,921 | ₩5,136 | ₩4,908 | ₩5,095 | +3.54% | 156만 |
|---|
| 2026.04.21 | ₩5,176 | ₩5,227 | ₩4,881 | ₩4,908 | -5.18% | 182.5만 |
|---|
| 2026.04.20 | ₩5,216 | ₩5,310 | ₩5,109 | ₩5,176 | -0.77% | 175.2만 |
|---|
| 2026.04.17 | ₩5,364 | ₩5,498 | ₩5,230 | ₩5,243 | -2.25% | 203.6만 |
|---|
| 2026.04.16 | ₩5,203 | ₩5,250 | ₩5,028 | ₩5,230 | +0.52% | 247.5만 |
|---|
| 2026.04.15 | ₩4,935 | ₩5,216 | ₩4,935 | ₩5,203 | +5.43% | 252.2만 |
|---|
| 2026.04.14 | ₩4,961 | ₩5,141 | ₩4,874 | ₩4,881 | -1.62% | 244.2만 |
|---|
| 2026.04.13 | ₩4,640 | ₩4,988 | ₩4,640 | ₩4,881 | +5.20% | 339.8만 |
|---|
| 2026.04.10 | ₩4,814 | ₩4,881 | ₩4,666 | ₩4,680 | -2.79% | 233.4만 |
|---|
| 2026.04.09 | ₩4,787 | ₩4,894 | ₩4,720 | ₩4,827 | +0.84% | 238.7만 |
|---|
| 2026.04.08 | ₩4,867 | ₩4,975 | ₩4,760 | ₩4,827 | -0.83% | 237.5만 |
|---|
| 2026.04.07 | ₩4,613 | ₩4,727 | ₩4,485 | ₩4,666 | +1.16% | 227.5만 |
|---|
| 2026.04.06 | ₩4,666 | ₩4,853 | ₩4,606 | ₩4,640 | -0.57% | 274.6만 |
|---|
| 2026.04.02 | ₩4,693 | ₩4,948 | ₩4,680 | ₩4,760 | +1.43% | 228.7만 |
|---|
| 2026.04.01 | ₩4,881 | ₩5,297 | ₩4,834 | ₩4,854 | -0.55% | 355.5만 |
|---|
| 2026.03.31 | ₩4,680 | ₩4,861 | ₩4,599 | ₩4,800 | +2.58% | 446.7만 |
|---|
| 2026.03.30 | ₩5,030 | ₩5,136 | ₩4,532 | ₩4,619 | -8.16% | 991.1만 |
|---|
| 2026.03.27 | ₩6,316 | ₩6,369 | ₩4,881 | ₩5,055 | -19.96% | 2320.7만 |
|---|
| 2026.03.26 | ₩6,235 | ₩6,892 | ₩6,202 | ₩6,289 | +0.86% | 888.8만 |
|---|
| 2026.03.25 | ₩5,887 | ₩6,356 | ₩5,887 | ₩6,275 | +6.61% | 452.8만 |
|---|
| 2026.03.24 | ₩5,712 | ₩5,840 | ₩5,498 | ₩5,726 | +0.23% | 362.9만 |
|---|
| 2026.03.23 | ₩5,752 | ₩5,860 | ₩5,498 | ₩5,820 | +1.17% | 319.6만 |
|---|
| 2026.03.20 | ₩5,873 | ₩6,168 | ₩5,531 | ₩5,551 | -5.48% | 1112.6만 |
|---|
| 2026.03.19 | ₩5,900 | ₩6,007 | ₩5,592 | ₩5,887 | -0.23% | 307.8만 |
|---|
| 2026.03.18 | ₩6,168 | ₩6,316 | ₩5,947 | ₩5,994 | -2.83% | 222.5만 |
|---|
| 2026.03.17 | ₩6,503 | ₩6,557 | ₩6,156 | ₩6,208 | -4.54% | 197.6만 |
|---|
| 2026.03.16 | ₩6,463 | ₩6,611 | ₩6,396 | ₩6,530 | +1.04% | 185.6만 |
|---|
| 2026.03.13 | ₩6,705 | ₩6,865 | ₩6,202 | ₩6,342 | -5.40% | 182.7만 |
|---|
| 2026.03.12 | ₩6,570 | ₩6,798 | ₩6,436 | ₩6,597 | +0.41% | 173만 |
|---|
| 2026.03.11 | ₩6,973 | ₩7,107 | ₩6,396 | ₩6,651 | -4.62% | 377.9만 |
|---|
| 2026.03.10 | ₩6,932 | ₩7,308 | ₩6,839 | ₩7,107 | +2.51% | 389.8만 |
|---|
| 2026.03.09 | ₩5,954 | ₩6,872 | ₩5,887 | ₩6,852 | +15.09% | 390만 |
|---|
| 2026.03.06 | ₩6,101 | ₩6,275 | ₩5,578 | ₩5,913 | -3.08% | 453.4만 |
|---|
| 2026.03.05 | ₩6,249 | ₩6,383 | ₩6,155 | ₩6,222 | -0.43% | 370.4만 |
|---|
| 2026.03.04 | ₩6,463 | ₩6,879 | ₩6,396 | ₩6,463 | 0.00% | 314.8만 |
|---|
| 2026.03.03 | ₩6,369 | ₩6,617 | ₩6,074 | ₩6,436 | +1.05% | 317.1만 |
|---|
| 2026.03.02 | ₩6,637 | ₩7,013 | ₩6,302 | ₩6,664 | +0.40% | 471만 |
|---|
| 2026.02.27 | ₩6,155 | ₩7,160 | ₩6,121 | ₩6,718 | +9.15% | 679.2만 |
|---|
| 2026.02.26 | ₩5,820 | ₩6,101 | ₩5,598 | ₩6,074 | +4.38% | 293.1만 |
|---|
| 2026.02.25 | ₩5,766 | ₩5,967 | ₩5,731 | ₩5,806 | +0.70% | 273.4만 |
|---|
| 2026.02.24 | ₩5,390 | ₩5,712 | ₩5,390 | ₩5,699 | +5.72% | 311.3만 |
|---|
| 2026.02.23 | ₩5,095 | ₩5,483 | ₩5,082 | ₩5,350 | +5.00% | 314.2만 |
|---|
| 2026.02.20 | ₩4,948 | ₩5,230 | ₩4,867 | ₩5,069 | +2.44% | 248.1만 |
|---|
| 2026.02.19 | ₩4,599 | ₩5,055 | ₩4,492 | ₩5,015 | +9.04% | 288.6만 |
|---|
| 2026.02.18 | ₩4,438 | ₩4,680 | ₩4,371 | ₩4,626 | +4.23% | 256.3만 |
|---|
| 2026.02.17 | ₩4,385 | ₩4,499 | ₩4,318 | ₩4,438 | +1.22% | 139.9만 |
|---|
| 2026.02.13 | ₩4,358 | ₩4,505 | ₩4,291 | ₩4,385 | +0.62% | 153.6만 |
|---|
| 2026.02.12 | ₩4,358 | ₩4,371 | ₩4,130 | ₩4,358 | 0.00% | 170.8만 |
|---|
| 2026.02.11 | ₩4,398 | ₩4,412 | ₩4,197 | ₩4,345 | -1.22% | 118.5만 |
|---|
| 2026.02.10 | ₩4,277 | ₩4,445 | ₩4,264 | ₩4,345 | +1.57% | 219.9만 |
|---|
| 2026.02.09 | ₩4,251 | ₩4,318 | ₩4,110 | ₩4,291 | +0.95% | 173.1만 |
|---|
| 2026.02.06 | ₩4,157 | ₩4,318 | ₩4,117 | ₩4,237 | +1.94% | 218.3만 |
|---|
| 2026.02.05 | ₩4,438 | ₩4,479 | ₩4,023 | ₩4,023 | -9.37% | 307.9만 |
|---|
| 2026.02.04 | ₩4,666 | ₩4,693 | ₩4,398 | ₩4,465 | -4.31% | 141.3만 |
|---|
| 2026.02.03 | ₩4,680 | ₩4,854 | ₩4,505 | ₩4,640 | -0.86% | 195.9만 |
|---|
| 2026.02.02 | ₩4,619 | ₩4,861 | ₩4,532 | ₩4,666 | +1.02% | 135만 |
|---|
| 2026.01.30 | ₩4,720 | ₩4,800 | ₩4,479 | ₩4,666 | -1.14% | 169.4만 |
|---|
| 2026.01.29 | ₩4,747 | ₩4,814 | ₩4,693 | ₩4,760 | +0.28% | 101.9만 |
|---|
| 2026.01.28 | ₩4,894 | ₩4,928 | ₩4,693 | ₩4,800 | -1.92% | 164.6만 |
|---|
| 2026.01.27 | ₩4,867 | ₩5,015 | ₩4,740 | ₩4,894 | +0.55% | 169.1만 |
|---|
| 2026.01.26 | ₩4,961 | ₩4,961 | ₩4,814 | ₩4,867 | -1.89% | 151.3만 |
|---|
| 2026.01.23 | ₩5,095 | ₩5,216 | ₩4,948 | ₩4,988 | -2.11% | 241.2만 |
|---|
| 2026.01.22 | ₩4,961 | ₩5,309 | ₩4,941 | ₩5,069 | +2.16% | 544.6만 |
|---|
| 2026.01.21 | ₩4,881 | ₩5,055 | ₩4,854 | ₩4,948 | +1.37% | 213.1만 |
|---|
| 2026.01.20 | ₩4,760 | ₩4,881 | ₩4,599 | ₩4,881 | +2.54% | 194.4만 |
|---|
| 2026.01.16 | ₩5,002 | ₩5,015 | ₩4,720 | ₩4,881 | -2.41% | 323.1만 |
|---|
| 2026.01.15 | ₩5,283 | ₩5,310 | ₩4,941 | ₩4,975 | -5.84% | 256.7만 |
|---|
| 2026.01.14 | ₩5,095 | ₩5,337 | ₩5,083 | ₩5,310 | +4.21% | 259.2만 |
|---|
| 2026.01.13 | ₩4,841 | ₩5,250 | ₩4,800 | ₩5,095 | +5.26% | 245.1만 |
|---|
| 2026.01.12 | ₩5,002 | ₩5,002 | ₩4,653 | ₩4,827 | -3.49% | 248.7만 |
|---|
| 2026.01.09 | ₩5,230 | ₩5,364 | ₩4,975 | ₩5,002 | -4.36% | 146.9만 |
|---|
| 2026.01.08 | ₩5,109 | ₩5,283 | ₩5,015 | ₩5,203 | +1.84% | 181.6만 |
|---|
| 2026.01.07 | ₩4,894 | ₩5,431 | ₩4,854 | ₩5,216 | +6.58% | 455.3만 |
|---|
| 2026.01.06 | ₩4,787 | ₩4,921 | ₩4,700 | ₩4,747 | -0.84% | 177.7만 |
|---|
| 2026.01.05 | ₩4,713 | ₩4,881 | ₩4,631 | ₩4,760 | +1.00% | 159.1만 |
|---|
| 2026.01.02 | ₩4,707 | ₩4,747 | ₩4,559 | ₩4,640 | -1.42% | 133.8만 |
|---|
| 2025.12.31 | ₩4,546 | ₩4,874 | ₩4,532 | ₩4,707 | +3.54% | 216.8만 |
|---|
| 2025.12.30 | ₩4,653 | ₩4,720 | ₩4,505 | ₩4,586 | -1.44% | 194.7만 |
|---|
| 2025.12.29 | ₩4,640 | ₩4,686 | ₩4,546 | ₩4,666 | +0.58% | 101.4만 |
|---|
| 2025.12.26 | ₩4,720 | ₩4,747 | ₩4,591 | ₩4,666 | -1.14% | 93.5만 |
|---|
| 2025.12.24 | ₩4,693 | ₩4,753 | ₩4,640 | ₩4,707 | +0.29% | 86만 |
|---|
| 2025.12.23 | ₩4,760 | ₩4,760 | ₩4,398 | ₩4,626 | -2.82% | 165만 |
|---|
| 2025.12.22 | ₩4,385 | ₩4,821 | ₩4,345 | ₩4,733 | +7.95% | 170만 |
|---|
| 2025.12.19 | ₩4,318 | ₩4,398 | ₩4,277 | ₩4,331 | +0.31% | 253.7만 |
|---|
| 2025.12.18 | ₩4,452 | ₩4,546 | ₩4,291 | ₩4,331 | -2.71% | 159.6만 |
|---|
| 2025.12.17 | ₩4,626 | ₩4,780 | ₩4,371 | ₩4,385 | -5.22% | 208.1만 |
|---|
| 2025.12.16 | ₩4,572 | ₩4,653 | ₩4,505 | ₩4,599 | +0.59% | 188.1만 |
|---|
| 2025.12.15 | ₩4,586 | ₩4,693 | ₩4,505 | ₩4,572 | -0.29% | 257.9만 |
|---|
| 2025.12.12 | ₩4,640 | ₩4,747 | ₩4,532 | ₩4,546 | -2.02% | 162만 |
|---|
| 2025.12.11 | ₩4,867 | ₩4,894 | ₩4,606 | ₩4,626 | -4.96% | 811.6만 |
|---|
| 2025.12.10 | ₩4,532 | ₩4,888 | ₩4,505 | ₩4,867 | +7.40% | 161.2만 |
|---|
| 2025.12.09 | ₩4,680 | ₩4,720 | ₩4,492 | ₩4,505 | -3.72% | 130.5만 |
|---|
| 2025.12.08 | ₩4,546 | ₩4,707 | ₩4,445 | ₩4,693 | +3.24% | 153.9만 |
|---|
| 2025.12.05 | ₩4,640 | ₩4,653 | ₩4,425 | ₩4,452 | -4.05% | 109.5만 |
|---|
| 2025.12.04 | ₩4,452 | ₩4,640 | ₩4,452 | ₩4,586 | +3.01% | 106.5만 |
|---|
| 2025.12.03 | ₩4,157 | ₩4,492 | ₩4,157 | ₩4,479 | +7.74% | 167.6만 |
|---|
| 2025.12.02 | ₩4,224 | ₩4,304 | ₩4,130 | ₩4,143 | -1.90% | 134.7만 |
|---|
| 2025.12.01 | ₩4,479 | ₩4,517 | ₩4,170 | ₩4,237 | -5.39% | 275.3만 |
|---|
| 2025.11.28 | ₩4,345 | ₩4,626 | ₩4,345 | ₩4,586 | +5.56% | 110.8만 |
|---|
| 2025.11.26 | ₩4,157 | ₩4,425 | ₩4,090 | ₩4,412 | +6.13% | 157.3만 |
|---|
| 2025.11.25 | ₩4,090 | ₩4,184 | ₩3,996 | ₩4,157 | +1.64% | 150.6만 |
|---|
| 2025.11.24 | ₩3,956 | ₩4,090 | ₩3,902 | ₩4,063 | +2.71% | 129.6만 |
|---|
| 2025.11.21 | ₩3,795 | ₩4,020 | ₩3,768 | ₩3,929 | +3.53% | 140.8만 |
|---|
| 2025.11.20 | ₩3,929 | ₩4,117 | ₩3,775 | ₩3,808 | -3.07% | 287.2만 |
|---|
| 2025.11.19 | ₩3,956 | ₩3,982 | ₩3,835 | ₩3,862 | -2.37% | 308.3만 |
|---|
| 2025.11.18 | ₩3,889 | ₩4,076 | ₩3,822 | ₩3,942 | +1.38% | 349.6만 |
|---|
| 2025.11.17 | ₩4,063 | ₩4,170 | ₩3,989 | ₩4,076 | +0.33% | 294.6만 |
|---|
| 2025.11.14 | ₩4,197 | ₩4,357 | ₩4,050 | ₩4,090 | -2.56% | 413만 |
|---|
| 2025.11.13 | ₩4,331 | ₩4,412 | ₩4,170 | ₩4,251 | -1.86% | 154.6만 |
|---|
| 2025.11.12 | ₩4,412 | ₩4,517 | ₩4,304 | ₩4,425 | +0.30% | 148.9만 |
|---|
| 2025.11.11 | ₩4,224 | ₩4,412 | ₩4,157 | ₩4,371 | +3.49% | 180.6만 |
|---|
| 2025.11.10 | ₩4,277 | ₩4,331 | ₩4,184 | ₩4,224 | -1.25% | 186.6만 |
|---|
| 2025.11.07 | ₩4,371 | ₩4,371 | ₩4,036 | ₩4,251 | -2.76% | 211.8만 |
|---|
| 2025.11.06 | ₩4,492 | ₩4,492 | ₩4,237 | ₩4,331 | -3.58% | 175.4만 |
|---|
| 2025.11.05 | ₩4,398 | ₩4,479 | ₩4,264 | ₩4,452 | +1.22% | 149만 |
|---|
| 2025.11.04 | ₩4,680 | ₩4,733 | ₩4,398 | ₩4,412 | -5.73% | 169.2만 |
|---|
| 2025.11.03 | ₩4,988 | ₩5,162 | ₩4,586 | ₩4,774 | -4.30% | 276.1만 |
|---|
| 2025.10.31 | ₩4,961 | ₩5,136 | ₩4,881 | ₩5,055 | +1.89% | 185.8만 |
|---|
| 2025.10.30 | ₩5,069 | ₩5,149 | ₩4,948 | ₩4,961 | -2.12% | 105만 |
|---|
| 2025.10.29 | ₩5,256 | ₩5,297 | ₩5,008 | ₩5,069 | -3.57% | 234.7만 |
|---|
| 2025.10.28 | ₩5,283 | ₩5,404 | ₩5,162 | ₩5,323 | +0.76% | 90.7만 |
|---|
| 2025.10.27 | ₩5,232 | ₩5,457 | ₩5,109 | ₩5,283 | +0.97% | 167.8만 |
|---|
| 2025.10.24 | ₩5,136 | ₩5,230 | ₩5,095 | ₩5,162 | +0.52% | 124.2만 |
|---|
| 2025.10.23 | ₩5,095 | ₩5,095 | ₩4,914 | ₩5,015 | -1.58% | 212.8만 |
|---|
| 2025.10.22 | ₩5,323 | ₩5,323 | ₩4,941 | ₩5,095 | -4.28% | 207만 |
|---|
| 2025.10.21 | ₩5,390 | ₩5,417 | ₩5,109 | ₩5,337 | -1.00% | 139.9만 |
|---|
| 2025.10.20 | ₩5,095 | ₩5,451 | ₩5,028 | ₩5,364 | +5.26% | 241.1만 |
|---|
| 2025.10.17 | ₩5,256 | ₩5,282 | ₩4,867 | ₩4,975 | -5.36% | 289만 |
|---|
| 2025.10.16 | ₩5,692 | ₩5,813 | ₩5,343 | ₩5,364 | -5.77% | 258.8만 |
|---|
| 2025.10.15 | ₩5,739 | ₩6,046 | ₩5,431 | ₩5,685 | -0.93% | 730.5만 |
|---|
| 2025.10.14 | ₩5,256 | ₩5,820 | ₩5,126 | ₩5,726 | +8.93% | 968.8만 |
|---|
| 2025.10.13 | ₩4,693 | ₩4,792 | ₩4,572 | ₩4,653 | -0.86% | 222.5만 |
|---|
| 2025.10.10 | ₩4,975 | ₩5,002 | ₩4,546 | ₩4,586 | -7.82% | 282.7만 |
|---|