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 | ₩3,459 | ₩3,590 | ₩3,392 | ₩3,419 | -1.16% | 337만 |
| 2026.10.08 | ₩3,712 | ₩3,712 | ₩3,365 | ₩3,512 | -5.40% | 345.6만 |
| 2026.10.07 | ₩3,272 | ₩3,525 | ₩3,232 | ₩3,385 | +3.47% | 280.9만 |
| 2026.10.06 | ₩3,485 | ₩3,499 | ₩3,285 | ₩3,312 | -4.98% | 178.8만 |
| 2026.10.05 | ₩3,459 | ₩3,512 | ₩3,338 | ₩3,485 | +0.77% | 165.9만 |
| 2026.10.02 | ₩3,525 | ₩3,552 | ₩3,379 | ₩3,419 | -3.03% | 181.8만 |
| 2026.10.01 | ₩3,499 | ₩3,666 | ₩3,445 | ₩3,459 | -1.15% | 209.2만 |
| 2026.09.30 | ₩3,499 | ₩3,646 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,512 |
| +0.38% |
| 252.7만 |
| 2026.09.29 | ₩3,512 | ₩3,533 | ₩3,419 | ₩3,459 | -1.52% | 115.3만 |
|---|
| 2026.09.28 | ₩3,432 | ₩3,499 | ₩3,352 | ₩3,485 | +1.56% | 207.4만 |
|---|
| 2026.09.25 | ₩3,739 | ₩3,739 | ₩3,432 | ₩3,465 | -7.32% | 262.7만 |
|---|
| 2026.09.24 | ₩4,006 | ₩4,040 | ₩3,552 | ₩3,592 | -10.33% | 438.2만 |
|---|
| 2026.09.23 | ₩4,447 | ₩4,453 | ₩3,943 | ₩4,033 | -9.31% | 277.7만 |
|---|
| 2026.09.22 | ₩4,393 | ₩4,554 | ₩4,380 | ₩4,474 | +1.82% | 107.3만 |
|---|
| 2026.09.21 | ₩4,540 | ₩4,547 | ₩4,360 | ₩4,367 | -3.82% | 135.5만 |
|---|
| 2026.09.18 | ₩4,634 | ₩4,754 | ₩4,474 | ₩4,500 | -2.88% | 159.8만 |
|---|
| 2026.09.17 | ₩4,794 | ₩5,014 | ₩4,647 | ₩4,674 | -2.51% | 185.8만 |
|---|
| 2026.09.16 | ₩4,761 | ₩4,767 | ₩4,540 | ₩4,647 | -2.38% | 264.4만 |
|---|
| 2026.09.15 | ₩4,874 | ₩4,921 | ₩4,287 | ₩4,554 | -6.58% | 366만 |
|---|
| 2026.09.14 | ₩4,393 | ₩4,640 | ₩4,393 | ₩4,580 | +4.26% | 129.3만 |
|---|
| 2026.09.11 | ₩4,701 | ₩4,701 | ₩4,340 | ₩4,474 | -4.83% | 165.6만 |
|---|
| 2026.09.10 | ₩4,834 | ₩4,847 | ₩4,594 | ₩4,647 | -3.87% | 118.5만 |
|---|
| 2026.09.09 | ₩4,901 | ₩5,014 | ₩4,834 | ₩4,847 | -1.09% | 87.1만 |
|---|
| 2026.09.08 | ₩5,048 | ₩5,050 | ₩4,914 | ₩4,954 | -1.85% | 75.5만 |
|---|
| 2026.09.04 | ₩5,008 | ₩5,181 | ₩4,981 | ₩5,155 | +2.93% | 88.9만 |
|---|
| 2026.09.03 | ₩5,208 | ₩5,228 | ₩4,928 | ₩5,061 | -2.82% | 107만 |
|---|
| 2026.09.02 | ₩4,954 | ₩5,281 | ₩4,954 | ₩5,155 | +4.04% | 116.3만 |
|---|
| 2026.09.01 | ₩4,968 | ₩5,081 | ₩4,906 | ₩4,981 | +0.27% | 94.9만 |
|---|
| 2026.08.31 | ₩5,034 | ₩5,074 | ₩4,855 | ₩4,968 | -1.33% | 160.2만 |
|---|
| 2026.08.28 | ₩4,821 | ₩5,328 | ₩4,714 | ₩5,155 | +6.93% | 345.4만 |
|---|
| 2026.08.27 | ₩4,847 | ₩5,021 | ₩4,794 | ₩4,834 | -0.28% | 125.9만 |
|---|
| 2026.08.26 | ₩4,981 | ₩4,981 | ₩4,781 | ₩4,887 | -1.88% | 112만 |
|---|
| 2026.08.25 | ₩4,727 | ₩5,088 | ₩4,722 | ₩5,048 | +6.78% | 220.2만 |
|---|
| 2026.08.24 | ₩4,714 | ₩4,741 | ₩4,507 | ₩4,714 | 0.00% | 91.3만 |
|---|
| 2026.08.21 | ₩4,701 | ₩4,814 | ₩4,647 | ₩4,687 | -0.28% | 94만 |
|---|
| 2026.08.20 | ₩4,807 | ₩4,886 | ₩4,580 | ₩4,647 | -3.33% | 111.1만 |
|---|
| 2026.08.19 | ₩4,554 | ₩4,887 | ₩4,540 | ₩4,874 | +7.04% | 143.9만 |
|---|
| 2026.08.18 | ₩4,447 | ₩4,568 | ₩4,367 | ₩4,460 | +0.30% | 109.1만 |
|---|
| 2026.08.17 | ₩4,634 | ₩4,634 | ₩4,487 | ₩4,540 | -2.02% | 150.9만 |
|---|
| 2026.08.14 | ₩4,447 | ₩4,674 | ₩4,367 | ₩4,634 | +4.20% | 115.9만 |
|---|
| 2026.08.13 | ₩4,567 | ₩4,602 | ₩4,420 | ₩4,460 | -2.34% | 110.9만 |
|---|
| 2026.08.12 | ₩4,660 | ₩4,741 | ₩4,540 | ₩4,554 | -2.29% | 95.4만 |
|---|
| 2026.08.11 | ₩4,887 | ₩4,901 | ₩4,500 | ₩4,674 | -4.37% | 169.8만 |
|---|
| 2026.08.10 | ₩4,807 | ₩4,954 | ₩4,727 | ₩4,861 | +1.11% | 136.1만 |
|---|
| 2026.08.07 | ₩4,714 | ₩4,827 | ₩4,627 | ₩4,821 | +2.27% | 132.2만 |
|---|
| 2026.08.06 | ₩4,701 | ₩4,834 | ₩4,660 | ₩4,727 | +0.57% | 212만 |
|---|
| 2026.08.05 | ₩4,620 | ₩4,701 | ₩4,514 | ₩4,674 | +1.16% | 198.2만 |
|---|
| 2026.08.04 | ₩4,527 | ₩4,714 | ₩4,447 | ₩4,594 | +1.47% | 208.3만 |
|---|
| 2026.08.03 | ₩4,180 | ₩4,640 | ₩4,046 | ₩4,554 | +8.95% | 316.8만 |
|---|
| 2026.07.31 | ₩4,253 | ₩4,287 | ₩4,073 | ₩4,153 | -2.35% | 128.2만 |
|---|
| 2026.07.30 | ₩4,193 | ₩4,287 | ₩4,153 | ₩4,287 | +2.23% | 112.6만 |
|---|
| 2026.07.29 | ₩4,180 | ₩4,247 | ₩4,052 | ₩4,193 | +0.32% | 113.2만 |
|---|
| 2026.07.28 | ₩4,340 | ₩4,462 | ₩4,133 | ₩4,193 | -3.38% | 154.5만 |
|---|
| 2026.07.27 | ₩4,393 | ₩4,540 | ₩4,307 | ₩4,340 | -1.22% | 122.6만 |
|---|
| 2026.07.24 | ₩4,420 | ₩4,420 | ₩4,233 | ₩4,260 | -3.63% | 115.5만 |
|---|
| 2026.07.23 | ₩4,340 | ₩4,474 | ₩4,173 | ₩4,380 | +0.92% | 169.5만 |
|---|
| 2026.07.22 | ₩4,554 | ₩4,620 | ₩4,393 | ₩4,407 | -3.23% | 137.3만 |
|---|
| 2026.07.21 | ₩4,554 | ₩4,615 | ₩4,462 | ₩4,540 | -0.29% | 104.3만 |
|---|
| 2026.07.20 | ₩4,620 | ₩4,714 | ₩4,554 | ₩4,580 | -0.87% | 131.8만 |
|---|
| 2026.07.17 | ₩4,460 | ₩4,600 | ₩4,353 | ₩4,594 | +2.99% | 148.1만 |
|---|
| 2026.07.16 | ₩4,821 | ₩4,847 | ₩4,547 | ₩4,554 | -5.54% | 141.1만 |
|---|
| 2026.07.15 | ₩4,847 | ₩4,934 | ₩4,721 | ₩4,874 | +0.55% | 171.3만 |
|---|
| 2026.07.14 | ₩4,948 | ₩5,008 | ₩4,834 | ₩4,861 | -1.75% | 107.9만 |
|---|
| 2026.07.13 | ₩5,115 | ₩5,155 | ₩4,834 | ₩4,968 | -2.87% | 172만 |
|---|
| 2026.07.10 | ₩5,569 | ₩5,569 | ₩5,034 | ₩5,221 | -6.24% | 194.6만 |
|---|
| 2026.07.09 | ₩5,595 | ₩5,782 | ₩5,422 | ₩5,595 | 0.00% | 285.5만 |
|---|
| 2026.07.08 | ₩5,382 | ₩5,742 | ₩5,342 | ₩5,662 | +5.21% | 405.3만 |
|---|
| 2026.07.07 | ₩5,328 | ₩5,528 | ₩5,115 | ₩5,435 | +2.01% | 236.7만 |
|---|
| 2026.07.06 | ₩5,101 | ₩5,515 | ₩5,101 | ₩5,328 | +4.45% | 319.2만 |
|---|
| 2026.07.02 | ₩4,701 | ₩5,141 | ₩4,701 | ₩5,128 | +9.09% | 270.1만 |
|---|
| 2026.07.01 | ₩4,607 | ₩4,734 | ₩4,447 | ₩4,701 | +2.03% | 302.3만 |
|---|
| 2026.06.30 | ₩4,540 | ₩4,647 | ₩4,433 | ₩4,567 | +0.59% | 201만 |
|---|
| 2026.06.29 | ₩4,367 | ₩4,527 | ₩4,273 | ₩4,500 | +3.06% | 162.4만 |
|---|
| 2026.06.26 | ₩4,327 | ₩4,540 | ₩4,106 | ₩4,340 | +0.31% | 767.3만 |
|---|
| 2026.06.25 | ₩4,407 | ₩4,540 | ₩4,300 | ₩4,327 | -1.82% | 143.8만 |
|---|
| 2026.06.24 | ₩4,560 | ₩4,714 | ₩4,380 | ₩4,407 | -3.37% | 162.4만 |
|---|
| 2026.06.23 | ₩4,540 | ₩4,847 | ₩4,527 | ₩4,634 | +2.06% | 207.7만 |
|---|
| 2026.06.22 | ₩4,514 | ₩4,674 | ₩4,474 | ₩4,620 | +2.37% | 242.7만 |
|---|
| 2026.06.18 | ₩4,380 | ₩4,514 | ₩4,260 | ₩4,474 | +2.13% | 1128.7만 |
|---|
| 2026.06.17 | ₩3,766 | ₩4,340 | ₩3,766 | ₩4,220 | +12.06% | 453.8만 |
|---|
| 2026.06.16 | ₩3,806 | ₩3,853 | ₩3,704 | ₩3,739 | -1.75% | 217.2만 |
|---|
| 2026.06.15 | ₩3,752 | ₩3,886 | ₩3,719 | ₩3,819 | +1.78% | 224.9만 |
|---|
| 2026.06.12 | ₩3,552 | ₩3,779 | ₩3,552 | ₩3,672 | +3.38% | 243.8만 |
|---|
| 2026.06.11 | ₩3,459 | ₩3,606 | ₩3,379 | ₩3,552 | +2.70% | 255.7만 |
|---|
| 2026.06.10 | ₩3,472 | ₩3,599 | ₩3,445 | ₩3,472 | 0.00% | 242.4만 |
|---|
| 2026.06.09 | ₩3,632 | ₩3,710 | ₩3,379 | ₩3,539 | -2.57% | 271.8만 |
|---|
| 2026.06.08 | ₩3,699 | ₩3,752 | ₩3,519 | ₩3,606 | -2.53% | 236만 |
|---|
| 2026.06.05 | ₩3,873 | ₩3,899 | ₩3,592 | ₩3,672 | -5.17% | 255.8만 |
|---|
| 2026.06.04 | ₩3,899 | ₩4,060 | ₩3,886 | ₩3,899 | 0.00% | 241.6만 |
|---|
| 2026.06.03 | ₩3,886 | ₩3,919 | ₩3,766 | ₩3,899 | +0.34% | 289.6만 |
|---|
| 2026.06.02 | ₩4,019 | ₩4,019 | ₩3,819 | ₩3,859 | -3.99% | 357.7만 |
|---|
| 2026.06.01 | ₩4,073 | ₩4,206 | ₩3,993 | ₩4,033 | -0.98% | 284.6만 |
|---|
| 2026.05.29 | ₩4,033 | ₩4,113 | ₩3,979 | ₩4,100 | +1.66% | 226.1만 |
|---|
| 2026.05.28 | ₩4,006 | ₩4,073 | ₩3,939 | ₩4,033 | +0.67% | 162.9만 |
|---|
| 2026.05.27 | ₩4,006 | ₩4,138 | ₩3,973 | ₩3,993 | -0.33% | 184.6만 |
|---|
| 2026.05.26 | ₩4,006 | ₩4,086 | ₩3,939 | ₩4,006 | 0.00% | 198만 |
|---|
| 2026.05.22 | ₩4,126 | ₩4,226 | ₩3,913 | ₩3,953 | -4.21% | 211.2만 |
|---|
| 2026.05.21 | ₩3,939 | ₩4,220 | ₩3,833 | ₩4,153 | +5.42% | 284.9만 |
|---|
| 2026.05.20 | ₩3,926 | ₩4,046 | ₩3,899 | ₩3,966 | +1.02% | 261.9만 |
|---|
| 2026.05.19 | ₩4,100 | ₩4,126 | ₩3,873 | ₩3,899 | -4.89% | 293.3만 |
|---|
| 2026.05.18 | ₩4,353 | ₩4,540 | ₩3,999 | ₩4,100 | -5.83% | 313.2만 |
|---|
| 2026.05.15 | ₩4,500 | ₩4,540 | ₩4,300 | ₩4,340 | -3.56% | 192.9만 |
|---|
| 2026.05.14 | ₩4,781 | ₩4,821 | ₩4,527 | ₩4,540 | -5.03% | 205.1만 |
|---|
| 2026.05.13 | ₩4,821 | ₩4,874 | ₩4,727 | ₩4,807 | -0.28% | 167.3만 |
|---|
| 2026.05.12 | ₩4,781 | ₩5,034 | ₩4,717 | ₩4,861 | +1.68% | 199.7만 |
|---|
| 2026.05.11 | ₩4,847 | ₩5,115 | ₩4,767 | ₩4,794 | -1.10% | 222.9만 |
|---|
| 2026.05.08 | ₩5,034 | ₩5,288 | ₩4,714 | ₩4,847 | -3.71% | 368.8만 |
|---|
| 2026.05.07 | ₩5,101 | ₩5,208 | ₩4,901 | ₩4,901 | -3.93% | 210.9만 |
|---|
| 2026.05.06 | ₩4,781 | ₩5,181 | ₩4,741 | ₩5,155 | +7.82% | 306.9만 |
|---|
| 2026.05.05 | ₩4,847 | ₩4,901 | ₩4,667 | ₩4,727 | -2.48% | 127.6만 |
|---|
| 2026.05.04 | ₩4,741 | ₩4,908 | ₩4,714 | ₩4,821 | +1.69% | 119.9만 |
|---|
| 2026.05.01 | ₩4,620 | ₩4,841 | ₩4,580 | ₩4,754 | +2.89% | 182.8만 |
|---|
| 2026.04.30 | ₩4,647 | ₩4,747 | ₩4,584 | ₩4,647 | 0.00% | 146.5만 |
|---|
| 2026.04.29 | ₩4,527 | ₩4,654 | ₩4,420 | ₩4,647 | +2.65% | 212.7만 |
|---|
| 2026.04.28 | ₩4,861 | ₩4,994 | ₩4,520 | ₩4,580 | -5.77% | 375만 |
|---|
| 2026.04.27 | ₩4,714 | ₩4,906 | ₩4,587 | ₩4,660 | -1.13% | 184.5만 |
|---|
| 2026.04.24 | ₩4,914 | ₩4,994 | ₩4,674 | ₩4,701 | -4.35% | 187.8만 |
|---|
| 2026.04.23 | ₩5,061 | ₩5,161 | ₩4,894 | ₩4,914 | -2.90% | 161.1만 |
|---|
| 2026.04.22 | ₩4,901 | ₩5,115 | ₩4,887 | ₩5,074 | +3.54% | 156만 |
|---|
| 2026.04.21 | ₩5,155 | ₩5,205 | ₩4,861 | ₩4,887 | -5.18% | 182.5만 |
|---|
| 2026.04.20 | ₩5,195 | ₩5,288 | ₩5,088 | ₩5,155 | -0.77% | 175.2만 |
|---|
| 2026.04.17 | ₩5,342 | ₩5,475 | ₩5,208 | ₩5,221 | -2.25% | 203.6만 |
|---|
| 2026.04.16 | ₩5,181 | ₩5,228 | ₩5,008 | ₩5,208 | +0.52% | 247.5만 |
|---|
| 2026.04.15 | ₩4,914 | ₩5,195 | ₩4,914 | ₩5,181 | +5.43% | 252.2만 |
|---|
| 2026.04.14 | ₩4,941 | ₩5,120 | ₩4,854 | ₩4,861 | -1.62% | 244.2만 |
|---|
| 2026.04.13 | ₩4,620 | ₩4,968 | ₩4,620 | ₩4,861 | +5.20% | 339.8만 |
|---|
| 2026.04.10 | ₩4,794 | ₩4,861 | ₩4,647 | ₩4,660 | -2.79% | 233.4만 |
|---|
| 2026.04.09 | ₩4,767 | ₩4,874 | ₩4,701 | ₩4,807 | +0.84% | 238.7만 |
|---|
| 2026.04.08 | ₩4,847 | ₩4,954 | ₩4,741 | ₩4,807 | -0.83% | 237.5만 |
|---|
| 2026.04.07 | ₩4,594 | ₩4,707 | ₩4,467 | ₩4,647 | +1.16% | 227.5만 |
|---|
| 2026.04.06 | ₩4,647 | ₩4,833 | ₩4,587 | ₩4,620 | -0.57% | 274.6만 |
|---|
| 2026.04.02 | ₩4,674 | ₩4,928 | ₩4,660 | ₩4,741 | +1.43% | 228.7만 |
|---|
| 2026.04.01 | ₩4,861 | ₩5,275 | ₩4,814 | ₩4,834 | -0.55% | 355.5만 |
|---|
| 2026.03.31 | ₩4,660 | ₩4,841 | ₩4,580 | ₩4,781 | +2.58% | 446.7만 |
|---|
| 2026.03.30 | ₩5,009 | ₩5,115 | ₩4,514 | ₩4,600 | -8.16% | 991.1만 |
|---|
| 2026.03.27 | ₩6,290 | ₩6,343 | ₩4,861 | ₩5,034 | -19.96% | 2320.7만 |
|---|
| 2026.03.26 | ₩6,210 | ₩6,864 | ₩6,176 | ₩6,263 | +0.86% | 888.8만 |
|---|
| 2026.03.25 | ₩5,862 | ₩6,330 | ₩5,862 | ₩6,250 | +6.61% | 452.8만 |
|---|
| 2026.03.24 | ₩5,689 | ₩5,816 | ₩5,475 | ₩5,702 | +0.23% | 362.9만 |
|---|
| 2026.03.23 | ₩5,729 | ₩5,836 | ₩5,475 | ₩5,796 | +1.17% | 319.6만 |
|---|
| 2026.03.20 | ₩5,849 | ₩6,143 | ₩5,508 | ₩5,528 | -5.48% | 1112.6만 |
|---|
| 2026.03.19 | ₩5,876 | ₩5,983 | ₩5,569 | ₩5,862 | -0.23% | 307.8만 |
|---|
| 2026.03.18 | ₩6,143 | ₩6,290 | ₩5,922 | ₩5,969 | -2.83% | 222.5만 |
|---|
| 2026.03.17 | ₩6,477 | ₩6,530 | ₩6,131 | ₩6,183 | -4.54% | 197.6만 |
|---|
| 2026.03.16 | ₩6,437 | ₩6,583 | ₩6,370 | ₩6,503 | +1.04% | 185.6만 |
|---|
| 2026.03.13 | ₩6,677 | ₩6,837 | ₩6,176 | ₩6,316 | -5.40% | 182.7만 |
|---|
| 2026.03.12 | ₩6,543 | ₩6,770 | ₩6,410 | ₩6,570 | +0.41% | 173만 |
|---|
| 2026.03.11 | ₩6,944 | ₩7,078 | ₩6,370 | ₩6,623 | -4.62% | 377.9만 |
|---|
| 2026.03.10 | ₩6,904 | ₩7,278 | ₩6,810 | ₩7,078 | +2.51% | 389.8만 |
|---|
| 2026.03.09 | ₩5,929 | ₩6,844 | ₩5,862 | ₩6,824 | +15.09% | 390만 |
|---|
| 2026.03.06 | ₩6,076 | ₩6,250 | ₩5,555 | ₩5,889 | -3.08% | 453.4만 |
|---|
| 2026.03.05 | ₩6,223 | ₩6,356 | ₩6,129 | ₩6,196 | -0.43% | 370.4만 |
|---|
| 2026.03.04 | ₩6,437 | ₩6,850 | ₩6,370 | ₩6,437 | 0.00% | 314.8만 |
|---|
| 2026.03.03 | ₩6,343 | ₩6,590 | ₩6,049 | ₩6,410 | +1.05% | 317.1만 |
|---|
| 2026.03.02 | ₩6,610 | ₩6,984 | ₩6,276 | ₩6,637 | +0.40% | 471만 |
|---|
| 2026.02.27 | ₩6,129 | ₩7,131 | ₩6,096 | ₩6,690 | +9.15% | 679.2만 |
|---|
| 2026.02.26 | ₩5,796 | ₩6,076 | ₩5,575 | ₩6,049 | +4.38% | 293.1만 |
|---|
| 2026.02.25 | ₩5,742 | ₩5,942 | ₩5,707 | ₩5,782 | +0.70% | 273.4만 |
|---|
| 2026.02.24 | ₩5,368 | ₩5,689 | ₩5,368 | ₩5,675 | +5.72% | 311.3만 |
|---|
| 2026.02.23 | ₩5,074 | ₩5,460 | ₩5,061 | ₩5,328 | +5.00% | 314.2만 |
|---|
| 2026.02.20 | ₩4,928 | ₩5,208 | ₩4,847 | ₩5,048 | +2.44% | 248.1만 |
|---|
| 2026.02.19 | ₩4,580 | ₩5,034 | ₩4,474 | ₩4,994 | +9.04% | 288.6만 |
|---|
| 2026.02.18 | ₩4,420 | ₩4,660 | ₩4,353 | ₩4,607 | +4.23% | 256.3만 |
|---|
| 2026.02.17 | ₩4,367 | ₩4,480 | ₩4,300 | ₩4,420 | +1.22% | 139.9만 |
|---|
| 2026.02.13 | ₩4,340 | ₩4,487 | ₩4,273 | ₩4,367 | +0.62% | 153.6만 |
|---|
| 2026.02.12 | ₩4,340 | ₩4,353 | ₩4,113 | ₩4,340 | 0.00% | 170.8만 |
|---|
| 2026.02.11 | ₩4,380 | ₩4,393 | ₩4,180 | ₩4,327 | -1.22% | 118.5만 |
|---|
| 2026.02.10 | ₩4,260 | ₩4,427 | ₩4,247 | ₩4,327 | +1.57% | 219.9만 |
|---|
| 2026.02.09 | ₩4,233 | ₩4,300 | ₩4,093 | ₩4,273 | +0.95% | 173.1만 |
|---|
| 2026.02.06 | ₩4,140 | ₩4,300 | ₩4,100 | ₩4,220 | +1.94% | 218.3만 |
|---|
| 2026.02.05 | ₩4,420 | ₩4,460 | ₩4,006 | ₩4,006 | -9.37% | 307.9만 |
|---|
| 2026.02.04 | ₩4,647 | ₩4,674 | ₩4,380 | ₩4,447 | -4.31% | 141.3만 |
|---|
| 2026.02.03 | ₩4,660 | ₩4,834 | ₩4,487 | ₩4,620 | -0.86% | 195.9만 |
|---|
| 2026.02.02 | ₩4,600 | ₩4,841 | ₩4,514 | ₩4,647 | +1.02% | 135만 |
|---|
| 2026.01.30 | ₩4,701 | ₩4,781 | ₩4,460 | ₩4,647 | -1.14% | 169.4만 |
|---|
| 2026.01.29 | ₩4,727 | ₩4,794 | ₩4,674 | ₩4,741 | +0.28% | 101.9만 |
|---|
| 2026.01.28 | ₩4,874 | ₩4,908 | ₩4,674 | ₩4,781 | -1.92% | 164.6만 |
|---|
| 2026.01.27 | ₩4,847 | ₩4,994 | ₩4,721 | ₩4,874 | +0.55% | 169.1만 |
|---|
| 2026.01.26 | ₩4,941 | ₩4,941 | ₩4,794 | ₩4,847 | -1.89% | 151.3만 |
|---|
| 2026.01.23 | ₩5,074 | ₩5,195 | ₩4,928 | ₩4,968 | -2.11% | 241.2만 |
|---|
| 2026.01.22 | ₩4,941 | ₩5,287 | ₩4,921 | ₩5,048 | +2.16% | 544.6만 |
|---|
| 2026.01.21 | ₩4,861 | ₩5,034 | ₩4,834 | ₩4,928 | +1.37% | 213.1만 |
|---|
| 2026.01.20 | ₩4,741 | ₩4,861 | ₩4,580 | ₩4,861 | +2.54% | 194.4만 |
|---|
| 2026.01.16 | ₩4,981 | ₩4,994 | ₩4,701 | ₩4,861 | -2.41% | 323.1만 |
|---|
| 2026.01.15 | ₩5,261 | ₩5,288 | ₩4,921 | ₩4,954 | -5.84% | 256.7만 |
|---|
| 2026.01.14 | ₩5,074 | ₩5,315 | ₩5,062 | ₩5,288 | +4.21% | 259.2만 |
|---|
| 2026.01.13 | ₩4,821 | ₩5,228 | ₩4,781 | ₩5,074 | +5.26% | 245.1만 |
|---|
| 2026.01.12 | ₩4,981 | ₩4,981 | ₩4,634 | ₩4,807 | -3.49% | 248.7만 |
|---|
| 2026.01.09 | ₩5,208 | ₩5,342 | ₩4,954 | ₩4,981 | -4.36% | 146.9만 |
|---|
| 2026.01.08 | ₩5,088 | ₩5,261 | ₩4,994 | ₩5,181 | +1.84% | 181.6만 |
|---|
| 2026.01.07 | ₩4,874 | ₩5,408 | ₩4,834 | ₩5,195 | +6.58% | 455.3만 |
|---|
| 2026.01.06 | ₩4,767 | ₩4,901 | ₩4,681 | ₩4,727 | -0.84% | 177.7만 |
|---|
| 2026.01.05 | ₩4,694 | ₩4,861 | ₩4,612 | ₩4,741 | +1.00% | 159.1만 |
|---|
| 2026.01.02 | ₩4,687 | ₩4,727 | ₩4,540 | ₩4,620 | -1.42% | 133.8만 |
|---|
| 2025.12.31 | ₩4,527 | ₩4,854 | ₩4,514 | ₩4,687 | +3.54% | 216.8만 |
|---|
| 2025.12.30 | ₩4,634 | ₩4,701 | ₩4,487 | ₩4,567 | -1.44% | 194.7만 |
|---|
| 2025.12.29 | ₩4,620 | ₩4,667 | ₩4,527 | ₩4,647 | +0.58% | 101.4만 |
|---|
| 2025.12.26 | ₩4,701 | ₩4,727 | ₩4,572 | ₩4,647 | -1.14% | 93.5만 |
|---|
| 2025.12.24 | ₩4,674 | ₩4,734 | ₩4,620 | ₩4,687 | +0.29% | 86만 |
|---|
| 2025.12.23 | ₩4,741 | ₩4,741 | ₩4,380 | ₩4,607 | -2.82% | 165만 |
|---|
| 2025.12.22 | ₩4,367 | ₩4,801 | ₩4,327 | ₩4,714 | +7.95% | 170만 |
|---|
| 2025.12.19 | ₩4,300 | ₩4,380 | ₩4,260 | ₩4,313 | +0.31% | 253.7만 |
|---|
| 2025.12.18 | ₩4,433 | ₩4,527 | ₩4,273 | ₩4,313 | -2.71% | 159.6만 |
|---|
| 2025.12.17 | ₩4,607 | ₩4,761 | ₩4,353 | ₩4,367 | -5.22% | 208.1만 |
|---|
| 2025.12.16 | ₩4,554 | ₩4,634 | ₩4,487 | ₩4,580 | +0.59% | 188.1만 |
|---|
| 2025.12.15 | ₩4,567 | ₩4,674 | ₩4,487 | ₩4,554 | -0.29% | 257.9만 |
|---|
| 2025.12.12 | ₩4,620 | ₩4,727 | ₩4,514 | ₩4,527 | -2.02% | 162만 |
|---|
| 2025.12.11 | ₩4,847 | ₩4,874 | ₩4,587 | ₩4,607 | -4.96% | 811.6만 |
|---|
| 2025.12.10 | ₩4,514 | ₩4,867 | ₩4,487 | ₩4,847 | +7.40% | 161.2만 |
|---|
| 2025.12.09 | ₩4,660 | ₩4,701 | ₩4,474 | ₩4,487 | -3.72% | 130.5만 |
|---|
| 2025.12.08 | ₩4,527 | ₩4,687 | ₩4,427 | ₩4,674 | +3.24% | 153.9만 |
|---|
| 2025.12.05 | ₩4,620 | ₩4,634 | ₩4,407 | ₩4,433 | -4.05% | 109.5만 |
|---|
| 2025.12.04 | ₩4,433 | ₩4,620 | ₩4,433 | ₩4,567 | +3.01% | 106.5만 |
|---|
| 2025.12.03 | ₩4,140 | ₩4,474 | ₩4,140 | ₩4,460 | +7.74% | 167.6만 |
|---|
| 2025.12.02 | ₩4,206 | ₩4,287 | ₩4,113 | ₩4,126 | -1.90% | 134.7만 |
|---|
| 2025.12.01 | ₩4,460 | ₩4,499 | ₩4,153 | ₩4,220 | -5.39% | 275.3만 |
|---|
| 2025.11.28 | ₩4,327 | ₩4,607 | ₩4,327 | ₩4,567 | +5.56% | 110.8만 |
|---|
| 2025.11.26 | ₩4,140 | ₩4,407 | ₩4,073 | ₩4,393 | +6.13% | 157.3만 |
|---|
| 2025.11.25 | ₩4,073 | ₩4,166 | ₩3,979 | ₩4,140 | +1.64% | 150.6만 |
|---|
| 2025.11.24 | ₩3,939 | ₩4,073 | ₩3,886 | ₩4,046 | +2.71% | 129.6만 |
|---|
| 2025.11.21 | ₩3,779 | ₩4,003 | ₩3,752 | ₩3,913 | +3.53% | 140.8만 |
|---|
| 2025.11.20 | ₩3,913 | ₩4,100 | ₩3,759 | ₩3,792 | -3.07% | 287.2만 |
|---|
| 2025.11.19 | ₩3,939 | ₩3,966 | ₩3,819 | ₩3,846 | -2.37% | 308.3만 |
|---|
| 2025.11.18 | ₩3,873 | ₩4,060 | ₩3,806 | ₩3,926 | +1.38% | 349.6만 |
|---|
| 2025.11.17 | ₩4,046 | ₩4,153 | ₩3,973 | ₩4,060 | +0.33% | 294.6만 |
|---|
| 2025.11.14 | ₩4,180 | ₩4,339 | ₩4,033 | ₩4,073 | -2.56% | 413만 |
|---|
| 2025.11.13 | ₩4,313 | ₩4,393 | ₩4,153 | ₩4,233 | -1.86% | 154.6만 |
|---|
| 2025.11.12 | ₩4,393 | ₩4,499 | ₩4,287 | ₩4,407 | +0.30% | 148.9만 |
|---|
| 2025.11.11 | ₩4,206 | ₩4,393 | ₩4,140 | ₩4,353 | +3.49% | 180.6만 |
|---|
| 2025.11.10 | ₩4,260 | ₩4,313 | ₩4,166 | ₩4,206 | -1.25% | 186.6만 |
|---|
| 2025.11.07 | ₩4,353 | ₩4,353 | ₩4,019 | ₩4,233 | -2.76% | 211.8만 |
|---|
| 2025.11.06 | ₩4,474 | ₩4,474 | ₩4,220 | ₩4,313 | -3.58% | 175.4만 |
|---|
| 2025.11.05 | ₩4,380 | ₩4,460 | ₩4,247 | ₩4,433 | +1.22% | 149만 |
|---|
| 2025.11.04 | ₩4,660 | ₩4,714 | ₩4,380 | ₩4,393 | -5.73% | 169.2만 |
|---|
| 2025.11.03 | ₩4,968 | ₩5,141 | ₩4,567 | ₩4,754 | -4.30% | 276.1만 |
|---|
| 2025.10.31 | ₩4,941 | ₩5,115 | ₩4,861 | ₩5,034 | +1.89% | 185.8만 |
|---|
| 2025.10.30 | ₩5,048 | ₩5,128 | ₩4,928 | ₩4,941 | -2.12% | 105만 |
|---|
| 2025.10.29 | ₩5,235 | ₩5,275 | ₩4,988 | ₩5,048 | -3.57% | 234.7만 |
|---|
| 2025.10.28 | ₩5,261 | ₩5,382 | ₩5,141 | ₩5,301 | +0.76% | 90.7만 |
|---|
| 2025.10.27 | ₩5,211 | ₩5,435 | ₩5,088 | ₩5,261 | +0.97% | 167.8만 |
|---|
| 2025.10.24 | ₩5,115 | ₩5,208 | ₩5,074 | ₩5,141 | +0.52% | 124.2만 |
|---|
| 2025.10.23 | ₩5,074 | ₩5,074 | ₩4,894 | ₩4,994 | -1.58% | 212.8만 |
|---|
| 2025.10.22 | ₩5,301 | ₩5,301 | ₩4,921 | ₩5,074 | -4.28% | 207만 |
|---|
| 2025.10.21 | ₩5,368 | ₩5,395 | ₩5,088 | ₩5,315 | -1.00% | 139.9만 |
|---|
| 2025.10.20 | ₩5,074 | ₩5,428 | ₩5,008 | ₩5,342 | +5.26% | 241.1만 |
|---|
| 2025.10.17 | ₩5,235 | ₩5,260 | ₩4,847 | ₩4,954 | -5.36% | 289만 |
|---|
| 2025.10.16 | ₩5,669 | ₩5,789 | ₩5,321 | ₩5,342 | -5.77% | 258.8만 |
|---|
| 2025.10.15 | ₩5,715 | ₩6,021 | ₩5,408 | ₩5,662 | -0.93% | 730.5만 |
|---|
| 2025.10.14 | ₩5,235 | ₩5,796 | ₩5,105 | ₩5,702 | +8.93% | 968.8만 |
|---|
| 2025.10.13 | ₩4,674 | ₩4,773 | ₩4,554 | ₩4,634 | -0.86% | 222.5만 |
|---|
| 2025.10.10 | ₩4,954 | ₩4,981 | ₩4,527 | ₩4,567 | -7.82% | 282.7만 |
|---|