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 | ₩3,457 | ₩3,588 | ₩3,391 | ₩3,417 | -1.16% | 337만 |
| 2026.10.08 | ₩3,711 | ₩3,711 | ₩3,364 | ₩3,511 | -5.40% | 345.6만 |
| 2026.10.07 | ₩3,270 | ₩3,524 | ₩3,230 | ₩3,384 | +3.47% | 280.9만 |
| 2026.10.06 | ₩3,484 | ₩3,497 | ₩3,284 | ₩3,310 | -4.98% | 178.8만 |
| 2026.10.05 | ₩3,457 | ₩3,511 | ₩3,337 | ₩3,484 | +0.77% | 165.9만 |
| 2026.10.02 | ₩3,524 | ₩3,551 | ₩3,377 | ₩3,417 | -3.03% | 181.8만 |
| 2026.10.01 | ₩3,497 | ₩3,664 | ₩3,444 | ₩3,457 | -1.15% | 209.2만 |
| 2026.09.30 | ₩3,497 | ₩3,644 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,511 |
| +0.38% |
| 252.7만 |
| 2026.09.29 | ₩3,511 | ₩3,532 | ₩3,417 | ₩3,457 | -1.52% | 115.3만 |
|---|
| 2026.09.28 | ₩3,431 | ₩3,497 | ₩3,351 | ₩3,484 | +1.56% | 207.4만 |
|---|
| 2026.09.25 | ₩3,738 | ₩3,738 | ₩3,431 | ₩3,464 | -7.32% | 262.7만 |
|---|
| 2026.09.24 | ₩4,005 | ₩4,038 | ₩3,551 | ₩3,591 | -10.33% | 438.2만 |
|---|
| 2026.09.23 | ₩4,445 | ₩4,452 | ₩3,942 | ₩4,031 | -9.31% | 277.7만 |
|---|
| 2026.09.22 | ₩4,392 | ₩4,552 | ₩4,378 | ₩4,472 | +1.82% | 107.3만 |
|---|
| 2026.09.21 | ₩4,539 | ₩4,545 | ₩4,358 | ₩4,365 | -3.82% | 135.5만 |
|---|
| 2026.09.18 | ₩4,632 | ₩4,752 | ₩4,472 | ₩4,499 | -2.88% | 159.8만 |
|---|
| 2026.09.17 | ₩4,792 | ₩5,012 | ₩4,645 | ₩4,672 | -2.51% | 185.8만 |
|---|
| 2026.09.16 | ₩4,759 | ₩4,765 | ₩4,539 | ₩4,645 | -2.38% | 264.4만 |
|---|
| 2026.09.15 | ₩4,872 | ₩4,919 | ₩4,285 | ₩4,552 | -6.58% | 366만 |
|---|
| 2026.09.14 | ₩4,392 | ₩4,639 | ₩4,392 | ₩4,579 | +4.26% | 129.3만 |
|---|
| 2026.09.11 | ₩4,699 | ₩4,699 | ₩4,338 | ₩4,472 | -4.83% | 165.6만 |
|---|
| 2026.09.10 | ₩4,832 | ₩4,846 | ₩4,592 | ₩4,645 | -3.87% | 118.5만 |
|---|
| 2026.09.09 | ₩4,899 | ₩5,012 | ₩4,832 | ₩4,846 | -1.09% | 87.1만 |
|---|
| 2026.09.08 | ₩5,046 | ₩5,048 | ₩4,912 | ₩4,952 | -1.85% | 75.5만 |
|---|
| 2026.09.04 | ₩5,006 | ₩5,179 | ₩4,979 | ₩5,153 | +2.93% | 88.9만 |
|---|
| 2026.09.03 | ₩5,206 | ₩5,226 | ₩4,926 | ₩5,059 | -2.82% | 107만 |
|---|
| 2026.09.02 | ₩4,952 | ₩5,279 | ₩4,952 | ₩5,153 | +4.04% | 116.3만 |
|---|
| 2026.09.01 | ₩4,966 | ₩5,079 | ₩4,904 | ₩4,979 | +0.27% | 94.9만 |
|---|
| 2026.08.31 | ₩5,032 | ₩5,073 | ₩4,854 | ₩4,966 | -1.33% | 160.2만 |
|---|
| 2026.08.28 | ₩4,819 | ₩5,326 | ₩4,712 | ₩5,153 | +6.93% | 345.4만 |
|---|
| 2026.08.27 | ₩4,846 | ₩5,019 | ₩4,792 | ₩4,832 | -0.28% | 125.9만 |
|---|
| 2026.08.26 | ₩4,979 | ₩4,979 | ₩4,779 | ₩4,886 | -1.88% | 112만 |
|---|
| 2026.08.25 | ₩4,725 | ₩5,086 | ₩4,720 | ₩5,046 | +6.78% | 220.2만 |
|---|
| 2026.08.24 | ₩4,712 | ₩4,739 | ₩4,505 | ₩4,712 | 0.00% | 91.3만 |
|---|
| 2026.08.21 | ₩4,699 | ₩4,812 | ₩4,645 | ₩4,685 | -0.28% | 94만 |
|---|
| 2026.08.20 | ₩4,806 | ₩4,884 | ₩4,579 | ₩4,645 | -3.33% | 111.1만 |
|---|
| 2026.08.19 | ₩4,552 | ₩4,886 | ₩4,539 | ₩4,872 | +7.04% | 143.9만 |
|---|
| 2026.08.18 | ₩4,445 | ₩4,567 | ₩4,365 | ₩4,458 | +0.30% | 109.1만 |
|---|
| 2026.08.17 | ₩4,632 | ₩4,632 | ₩4,485 | ₩4,539 | -2.02% | 150.9만 |
|---|
| 2026.08.14 | ₩4,445 | ₩4,672 | ₩4,365 | ₩4,632 | +4.20% | 115.9만 |
|---|
| 2026.08.13 | ₩4,565 | ₩4,600 | ₩4,418 | ₩4,458 | -2.34% | 110.9만 |
|---|
| 2026.08.12 | ₩4,659 | ₩4,739 | ₩4,539 | ₩4,552 | -2.29% | 95.4만 |
|---|
| 2026.08.11 | ₩4,886 | ₩4,899 | ₩4,499 | ₩4,672 | -4.37% | 169.8만 |
|---|
| 2026.08.10 | ₩4,806 | ₩4,952 | ₩4,725 | ₩4,859 | +1.11% | 136.1만 |
|---|
| 2026.08.07 | ₩4,712 | ₩4,826 | ₩4,625 | ₩4,819 | +2.27% | 132.2만 |
|---|
| 2026.08.06 | ₩4,699 | ₩4,832 | ₩4,659 | ₩4,725 | +0.57% | 212만 |
|---|
| 2026.08.05 | ₩4,619 | ₩4,699 | ₩4,512 | ₩4,672 | +1.16% | 198.2만 |
|---|
| 2026.08.04 | ₩4,525 | ₩4,712 | ₩4,445 | ₩4,592 | +1.47% | 208.3만 |
|---|
| 2026.08.03 | ₩4,178 | ₩4,639 | ₩4,045 | ₩4,552 | +8.95% | 316.8만 |
|---|
| 2026.07.31 | ₩4,252 | ₩4,285 | ₩4,071 | ₩4,151 | -2.35% | 128.2만 |
|---|
| 2026.07.30 | ₩4,191 | ₩4,285 | ₩4,151 | ₩4,285 | +2.23% | 112.6만 |
|---|
| 2026.07.29 | ₩4,178 | ₩4,245 | ₩4,050 | ₩4,191 | +0.32% | 113.2만 |
|---|
| 2026.07.28 | ₩4,338 | ₩4,460 | ₩4,131 | ₩4,191 | -3.38% | 154.5만 |
|---|
| 2026.07.27 | ₩4,392 | ₩4,539 | ₩4,305 | ₩4,338 | -1.22% | 122.6만 |
|---|
| 2026.07.24 | ₩4,418 | ₩4,418 | ₩4,232 | ₩4,258 | -3.63% | 115.5만 |
|---|
| 2026.07.23 | ₩4,338 | ₩4,472 | ₩4,171 | ₩4,378 | +0.92% | 169.5만 |
|---|
| 2026.07.22 | ₩4,552 | ₩4,619 | ₩4,392 | ₩4,405 | -3.23% | 137.3만 |
|---|
| 2026.07.21 | ₩4,552 | ₩4,613 | ₩4,460 | ₩4,539 | -0.29% | 104.3만 |
|---|
| 2026.07.20 | ₩4,619 | ₩4,712 | ₩4,552 | ₩4,579 | -0.87% | 131.8만 |
|---|
| 2026.07.17 | ₩4,458 | ₩4,599 | ₩4,352 | ₩4,592 | +2.99% | 148.1만 |
|---|
| 2026.07.16 | ₩4,819 | ₩4,846 | ₩4,545 | ₩4,552 | -5.54% | 141.1만 |
|---|
| 2026.07.15 | ₩4,846 | ₩4,932 | ₩4,719 | ₩4,872 | +0.55% | 171.3만 |
|---|
| 2026.07.14 | ₩4,946 | ₩5,006 | ₩4,832 | ₩4,859 | -1.75% | 107.9만 |
|---|
| 2026.07.13 | ₩5,113 | ₩5,153 | ₩4,832 | ₩4,966 | -2.87% | 172만 |
|---|
| 2026.07.10 | ₩5,566 | ₩5,566 | ₩5,032 | ₩5,219 | -6.24% | 194.6만 |
|---|
| 2026.07.09 | ₩5,593 | ₩5,780 | ₩5,420 | ₩5,593 | 0.00% | 285.5만 |
|---|
| 2026.07.08 | ₩5,380 | ₩5,740 | ₩5,339 | ₩5,660 | +5.21% | 405.3만 |
|---|
| 2026.07.07 | ₩5,326 | ₩5,526 | ₩5,113 | ₩5,433 | +2.01% | 236.7만 |
|---|
| 2026.07.06 | ₩5,099 | ₩5,513 | ₩5,099 | ₩5,326 | +4.45% | 319.2만 |
|---|
| 2026.07.02 | ₩4,699 | ₩5,139 | ₩4,699 | ₩5,126 | +9.09% | 270.1만 |
|---|
| 2026.07.01 | ₩4,605 | ₩4,732 | ₩4,445 | ₩4,699 | +2.03% | 302.3만 |
|---|
| 2026.06.30 | ₩4,539 | ₩4,645 | ₩4,432 | ₩4,565 | +0.59% | 201만 |
|---|
| 2026.06.29 | ₩4,365 | ₩4,525 | ₩4,272 | ₩4,499 | +3.06% | 162.4만 |
|---|
| 2026.06.26 | ₩4,325 | ₩4,539 | ₩4,105 | ₩4,338 | +0.31% | 767.3만 |
|---|
| 2026.06.25 | ₩4,405 | ₩4,539 | ₩4,298 | ₩4,325 | -1.82% | 143.8만 |
|---|
| 2026.06.24 | ₩4,559 | ₩4,712 | ₩4,378 | ₩4,405 | -3.37% | 162.4만 |
|---|
| 2026.06.23 | ₩4,539 | ₩4,846 | ₩4,525 | ₩4,632 | +2.06% | 207.7만 |
|---|
| 2026.06.22 | ₩4,512 | ₩4,672 | ₩4,472 | ₩4,619 | +2.37% | 242.7만 |
|---|
| 2026.06.18 | ₩4,378 | ₩4,512 | ₩4,258 | ₩4,472 | +2.13% | 1128.7만 |
|---|
| 2026.06.17 | ₩3,764 | ₩4,338 | ₩3,764 | ₩4,218 | +12.06% | 453.8만 |
|---|
| 2026.06.16 | ₩3,804 | ₩3,851 | ₩3,703 | ₩3,738 | -1.75% | 217.2만 |
|---|
| 2026.06.15 | ₩3,751 | ₩3,884 | ₩3,718 | ₩3,818 | +1.78% | 224.9만 |
|---|
| 2026.06.12 | ₩3,551 | ₩3,778 | ₩3,551 | ₩3,671 | +3.38% | 243.8만 |
|---|
| 2026.06.11 | ₩3,457 | ₩3,604 | ₩3,377 | ₩3,551 | +2.70% | 255.7만 |
|---|
| 2026.06.10 | ₩3,471 | ₩3,597 | ₩3,444 | ₩3,471 | 0.00% | 242.4만 |
|---|
| 2026.06.09 | ₩3,631 | ₩3,708 | ₩3,377 | ₩3,537 | -2.57% | 271.8만 |
|---|
| 2026.06.08 | ₩3,698 | ₩3,751 | ₩3,517 | ₩3,604 | -2.53% | 236만 |
|---|
| 2026.06.05 | ₩3,871 | ₩3,898 | ₩3,591 | ₩3,671 | -5.17% | 255.8만 |
|---|
| 2026.06.04 | ₩3,898 | ₩4,058 | ₩3,884 | ₩3,898 | 0.00% | 241.6만 |
|---|
| 2026.06.03 | ₩3,884 | ₩3,918 | ₩3,764 | ₩3,898 | +0.34% | 289.6만 |
|---|
| 2026.06.02 | ₩4,018 | ₩4,018 | ₩3,818 | ₩3,858 | -3.99% | 357.7만 |
|---|
| 2026.06.01 | ₩4,071 | ₩4,205 | ₩3,991 | ₩4,031 | -0.98% | 284.6만 |
|---|
| 2026.05.29 | ₩4,031 | ₩4,111 | ₩3,978 | ₩4,098 | +1.66% | 226.1만 |
|---|
| 2026.05.28 | ₩4,005 | ₩4,071 | ₩3,938 | ₩4,031 | +0.67% | 162.9만 |
|---|
| 2026.05.27 | ₩4,005 | ₩4,137 | ₩3,971 | ₩3,991 | -0.33% | 184.6만 |
|---|
| 2026.05.26 | ₩4,005 | ₩4,085 | ₩3,938 | ₩4,005 | 0.00% | 198만 |
|---|
| 2026.05.22 | ₩4,125 | ₩4,225 | ₩3,911 | ₩3,951 | -4.21% | 211.2만 |
|---|
| 2026.05.21 | ₩3,938 | ₩4,218 | ₩3,831 | ₩4,151 | +5.42% | 284.9만 |
|---|
| 2026.05.20 | ₩3,925 | ₩4,045 | ₩3,898 | ₩3,965 | +1.02% | 261.9만 |
|---|
| 2026.05.19 | ₩4,098 | ₩4,125 | ₩3,871 | ₩3,898 | -4.89% | 293.3만 |
|---|
| 2026.05.18 | ₩4,352 | ₩4,539 | ₩3,998 | ₩4,098 | -5.83% | 313.2만 |
|---|
| 2026.05.15 | ₩4,499 | ₩4,539 | ₩4,298 | ₩4,338 | -3.56% | 192.9만 |
|---|
| 2026.05.14 | ₩4,779 | ₩4,819 | ₩4,525 | ₩4,539 | -5.03% | 205.1만 |
|---|
| 2026.05.13 | ₩4,819 | ₩4,872 | ₩4,725 | ₩4,806 | -0.28% | 167.3만 |
|---|
| 2026.05.12 | ₩4,779 | ₩5,032 | ₩4,715 | ₩4,859 | +1.68% | 199.7만 |
|---|
| 2026.05.11 | ₩4,846 | ₩5,113 | ₩4,765 | ₩4,792 | -1.10% | 222.9만 |
|---|
| 2026.05.08 | ₩5,032 | ₩5,286 | ₩4,712 | ₩4,846 | -3.71% | 368.8만 |
|---|
| 2026.05.07 | ₩5,099 | ₩5,206 | ₩4,899 | ₩4,899 | -3.93% | 210.9만 |
|---|
| 2026.05.06 | ₩4,779 | ₩5,179 | ₩4,739 | ₩5,153 | +7.82% | 306.9만 |
|---|
| 2026.05.05 | ₩4,846 | ₩4,899 | ₩4,665 | ₩4,725 | -2.48% | 127.6만 |
|---|
| 2026.05.04 | ₩4,739 | ₩4,906 | ₩4,712 | ₩4,819 | +1.69% | 119.9만 |
|---|
| 2026.05.01 | ₩4,619 | ₩4,839 | ₩4,579 | ₩4,752 | +2.89% | 182.8만 |
|---|
| 2026.04.30 | ₩4,645 | ₩4,745 | ₩4,583 | ₩4,645 | 0.00% | 146.5만 |
|---|
| 2026.04.29 | ₩4,525 | ₩4,652 | ₩4,418 | ₩4,645 | +2.65% | 212.7만 |
|---|
| 2026.04.28 | ₩4,859 | ₩4,992 | ₩4,519 | ₩4,579 | -5.77% | 375만 |
|---|
| 2026.04.27 | ₩4,712 | ₩4,904 | ₩4,585 | ₩4,659 | -1.13% | 184.5만 |
|---|
| 2026.04.24 | ₩4,912 | ₩4,992 | ₩4,672 | ₩4,699 | -4.35% | 187.8만 |
|---|
| 2026.04.23 | ₩5,059 | ₩5,159 | ₩4,892 | ₩4,912 | -2.90% | 161.1만 |
|---|
| 2026.04.22 | ₩4,899 | ₩5,113 | ₩4,886 | ₩5,073 | +3.54% | 156만 |
|---|
| 2026.04.21 | ₩5,153 | ₩5,203 | ₩4,859 | ₩4,886 | -5.18% | 182.5만 |
|---|
| 2026.04.20 | ₩5,193 | ₩5,286 | ₩5,086 | ₩5,153 | -0.77% | 175.2만 |
|---|
| 2026.04.17 | ₩5,339 | ₩5,473 | ₩5,206 | ₩5,219 | -2.25% | 203.6만 |
|---|
| 2026.04.16 | ₩5,179 | ₩5,226 | ₩5,006 | ₩5,206 | +0.52% | 247.5만 |
|---|
| 2026.04.15 | ₩4,912 | ₩5,193 | ₩4,912 | ₩5,179 | +5.43% | 252.2만 |
|---|
| 2026.04.14 | ₩4,939 | ₩5,118 | ₩4,852 | ₩4,859 | -1.62% | 244.2만 |
|---|
| 2026.04.13 | ₩4,619 | ₩4,966 | ₩4,619 | ₩4,859 | +5.20% | 339.8만 |
|---|
| 2026.04.10 | ₩4,792 | ₩4,859 | ₩4,645 | ₩4,659 | -2.79% | 233.4만 |
|---|
| 2026.04.09 | ₩4,765 | ₩4,872 | ₩4,699 | ₩4,806 | +0.84% | 238.7만 |
|---|
| 2026.04.08 | ₩4,846 | ₩4,952 | ₩4,739 | ₩4,806 | -0.83% | 237.5만 |
|---|
| 2026.04.07 | ₩4,592 | ₩4,705 | ₩4,465 | ₩4,645 | +1.16% | 227.5만 |
|---|
| 2026.04.06 | ₩4,645 | ₩4,831 | ₩4,585 | ₩4,619 | -0.57% | 274.6만 |
|---|
| 2026.04.02 | ₩4,672 | ₩4,926 | ₩4,659 | ₩4,739 | +1.43% | 228.7만 |
|---|
| 2026.04.01 | ₩4,859 | ₩5,273 | ₩4,812 | ₩4,832 | -0.55% | 355.5만 |
|---|
| 2026.03.31 | ₩4,659 | ₩4,839 | ₩4,579 | ₩4,779 | +2.58% | 446.7만 |
|---|
| 2026.03.30 | ₩5,007 | ₩5,113 | ₩4,512 | ₩4,599 | -8.16% | 991.1만 |
|---|
| 2026.03.27 | ₩6,287 | ₩6,341 | ₩4,859 | ₩5,032 | -19.96% | 2320.7만 |
|---|
| 2026.03.26 | ₩6,207 | ₩6,861 | ₩6,174 | ₩6,261 | +0.86% | 888.8만 |
|---|
| 2026.03.25 | ₩5,860 | ₩6,327 | ₩5,860 | ₩6,247 | +6.61% | 452.8만 |
|---|
| 2026.03.24 | ₩5,687 | ₩5,813 | ₩5,473 | ₩5,700 | +0.23% | 362.9만 |
|---|
| 2026.03.23 | ₩5,727 | ₩5,833 | ₩5,473 | ₩5,793 | +1.17% | 319.6만 |
|---|
| 2026.03.20 | ₩5,847 | ₩6,140 | ₩5,506 | ₩5,526 | -5.48% | 1112.6만 |
|---|
| 2026.03.19 | ₩5,873 | ₩5,980 | ₩5,566 | ₩5,860 | -0.23% | 307.8만 |
|---|
| 2026.03.18 | ₩6,140 | ₩6,287 | ₩5,920 | ₩5,967 | -2.83% | 222.5만 |
|---|
| 2026.03.17 | ₩6,474 | ₩6,528 | ₩6,128 | ₩6,180 | -4.54% | 197.6만 |
|---|
| 2026.03.16 | ₩6,434 | ₩6,581 | ₩6,367 | ₩6,501 | +1.04% | 185.6만 |
|---|
| 2026.03.13 | ₩6,674 | ₩6,835 | ₩6,174 | ₩6,314 | -5.40% | 182.7만 |
|---|
| 2026.03.12 | ₩6,541 | ₩6,768 | ₩6,407 | ₩6,568 | +0.41% | 173만 |
|---|
| 2026.03.11 | ₩6,941 | ₩7,075 | ₩6,367 | ₩6,621 | -4.62% | 377.9만 |
|---|
| 2026.03.10 | ₩6,901 | ₩7,275 | ₩6,808 | ₩7,075 | +2.51% | 389.8만 |
|---|
| 2026.03.09 | ₩5,927 | ₩6,841 | ₩5,860 | ₩6,821 | +15.09% | 390만 |
|---|
| 2026.03.06 | ₩6,074 | ₩6,247 | ₩5,553 | ₩5,887 | -3.08% | 453.4만 |
|---|
| 2026.03.05 | ₩6,220 | ₩6,354 | ₩6,127 | ₩6,194 | -0.43% | 370.4만 |
|---|
| 2026.03.04 | ₩6,434 | ₩6,848 | ₩6,367 | ₩6,434 | 0.00% | 314.8만 |
|---|
| 2026.03.03 | ₩6,341 | ₩6,588 | ₩6,047 | ₩6,407 | +1.05% | 317.1만 |
|---|
| 2026.03.02 | ₩6,608 | ₩6,981 | ₩6,274 | ₩6,634 | +0.40% | 471만 |
|---|
| 2026.02.27 | ₩6,127 | ₩7,128 | ₩6,094 | ₩6,688 | +9.15% | 679.2만 |
|---|
| 2026.02.26 | ₩5,793 | ₩6,074 | ₩5,573 | ₩6,047 | +4.38% | 293.1만 |
|---|
| 2026.02.25 | ₩5,740 | ₩5,940 | ₩5,705 | ₩5,780 | +0.70% | 273.4만 |
|---|
| 2026.02.24 | ₩5,366 | ₩5,687 | ₩5,366 | ₩5,673 | +5.72% | 311.3만 |
|---|
| 2026.02.23 | ₩5,073 | ₩5,458 | ₩5,059 | ₩5,326 | +5.00% | 314.2만 |
|---|
| 2026.02.20 | ₩4,926 | ₩5,206 | ₩4,846 | ₩5,046 | +2.44% | 248.1만 |
|---|
| 2026.02.19 | ₩4,579 | ₩5,032 | ₩4,472 | ₩4,992 | +9.04% | 288.6만 |
|---|
| 2026.02.18 | ₩4,418 | ₩4,659 | ₩4,352 | ₩4,605 | +4.23% | 256.3만 |
|---|
| 2026.02.17 | ₩4,365 | ₩4,478 | ₩4,298 | ₩4,418 | +1.22% | 139.9만 |
|---|
| 2026.02.13 | ₩4,338 | ₩4,485 | ₩4,272 | ₩4,365 | +0.62% | 153.6만 |
|---|
| 2026.02.12 | ₩4,338 | ₩4,352 | ₩4,111 | ₩4,338 | 0.00% | 170.8만 |
|---|
| 2026.02.11 | ₩4,378 | ₩4,392 | ₩4,178 | ₩4,325 | -1.22% | 118.5만 |
|---|
| 2026.02.10 | ₩4,258 | ₩4,425 | ₩4,245 | ₩4,325 | +1.57% | 219.9만 |
|---|
| 2026.02.09 | ₩4,232 | ₩4,298 | ₩4,091 | ₩4,272 | +0.95% | 173.1만 |
|---|
| 2026.02.06 | ₩4,138 | ₩4,298 | ₩4,098 | ₩4,218 | +1.94% | 218.3만 |
|---|
| 2026.02.05 | ₩4,418 | ₩4,458 | ₩4,005 | ₩4,005 | -9.37% | 307.9만 |
|---|
| 2026.02.04 | ₩4,645 | ₩4,672 | ₩4,378 | ₩4,445 | -4.31% | 141.3만 |
|---|
| 2026.02.03 | ₩4,659 | ₩4,832 | ₩4,485 | ₩4,619 | -0.86% | 195.9만 |
|---|
| 2026.02.02 | ₩4,599 | ₩4,839 | ₩4,512 | ₩4,645 | +1.02% | 135만 |
|---|
| 2026.01.30 | ₩4,699 | ₩4,779 | ₩4,458 | ₩4,645 | -1.14% | 169.4만 |
|---|
| 2026.01.29 | ₩4,725 | ₩4,792 | ₩4,672 | ₩4,739 | +0.28% | 101.9만 |
|---|
| 2026.01.28 | ₩4,872 | ₩4,906 | ₩4,672 | ₩4,779 | -1.92% | 164.6만 |
|---|
| 2026.01.27 | ₩4,846 | ₩4,992 | ₩4,719 | ₩4,872 | +0.55% | 169.1만 |
|---|
| 2026.01.26 | ₩4,939 | ₩4,939 | ₩4,792 | ₩4,846 | -1.89% | 151.3만 |
|---|
| 2026.01.23 | ₩5,073 | ₩5,193 | ₩4,926 | ₩4,966 | -2.11% | 241.2만 |
|---|
| 2026.01.22 | ₩4,939 | ₩5,285 | ₩4,919 | ₩5,046 | +2.16% | 544.6만 |
|---|
| 2026.01.21 | ₩4,859 | ₩5,032 | ₩4,832 | ₩4,926 | +1.37% | 213.1만 |
|---|
| 2026.01.20 | ₩4,739 | ₩4,859 | ₩4,579 | ₩4,859 | +2.54% | 194.4만 |
|---|
| 2026.01.16 | ₩4,979 | ₩4,992 | ₩4,699 | ₩4,859 | -2.41% | 323.1만 |
|---|
| 2026.01.15 | ₩5,259 | ₩5,286 | ₩4,919 | ₩4,952 | -5.84% | 256.7만 |
|---|
| 2026.01.14 | ₩5,073 | ₩5,313 | ₩5,060 | ₩5,286 | +4.21% | 259.2만 |
|---|
| 2026.01.13 | ₩4,819 | ₩5,226 | ₩4,779 | ₩5,073 | +5.26% | 245.1만 |
|---|
| 2026.01.12 | ₩4,979 | ₩4,979 | ₩4,632 | ₩4,806 | -3.49% | 248.7만 |
|---|
| 2026.01.09 | ₩5,206 | ₩5,339 | ₩4,952 | ₩4,979 | -4.36% | 146.9만 |
|---|
| 2026.01.08 | ₩5,086 | ₩5,259 | ₩4,992 | ₩5,179 | +1.84% | 181.6만 |
|---|
| 2026.01.07 | ₩4,872 | ₩5,406 | ₩4,832 | ₩5,193 | +6.58% | 455.3만 |
|---|
| 2026.01.06 | ₩4,765 | ₩4,899 | ₩4,679 | ₩4,725 | -0.84% | 177.7만 |
|---|
| 2026.01.05 | ₩4,692 | ₩4,859 | ₩4,611 | ₩4,739 | +1.00% | 159.1만 |
|---|
| 2026.01.02 | ₩4,685 | ₩4,725 | ₩4,539 | ₩4,619 | -1.42% | 133.8만 |
|---|
| 2025.12.31 | ₩4,525 | ₩4,852 | ₩4,512 | ₩4,685 | +3.54% | 216.8만 |
|---|
| 2025.12.30 | ₩4,632 | ₩4,699 | ₩4,485 | ₩4,565 | -1.44% | 194.7만 |
|---|
| 2025.12.29 | ₩4,619 | ₩4,665 | ₩4,525 | ₩4,645 | +0.58% | 101.4만 |
|---|
| 2025.12.26 | ₩4,699 | ₩4,725 | ₩4,571 | ₩4,645 | -1.14% | 93.5만 |
|---|
| 2025.12.24 | ₩4,672 | ₩4,732 | ₩4,619 | ₩4,685 | +0.29% | 86만 |
|---|
| 2025.12.23 | ₩4,739 | ₩4,739 | ₩4,378 | ₩4,605 | -2.82% | 165만 |
|---|
| 2025.12.22 | ₩4,365 | ₩4,799 | ₩4,325 | ₩4,712 | +7.95% | 170만 |
|---|
| 2025.12.19 | ₩4,298 | ₩4,378 | ₩4,258 | ₩4,312 | +0.31% | 253.7만 |
|---|
| 2025.12.18 | ₩4,432 | ₩4,525 | ₩4,272 | ₩4,312 | -2.71% | 159.6만 |
|---|
| 2025.12.17 | ₩4,605 | ₩4,759 | ₩4,352 | ₩4,365 | -5.22% | 208.1만 |
|---|
| 2025.12.16 | ₩4,552 | ₩4,632 | ₩4,485 | ₩4,579 | +0.59% | 188.1만 |
|---|
| 2025.12.15 | ₩4,565 | ₩4,672 | ₩4,485 | ₩4,552 | -0.29% | 257.9만 |
|---|
| 2025.12.12 | ₩4,619 | ₩4,725 | ₩4,512 | ₩4,525 | -2.02% | 162만 |
|---|
| 2025.12.11 | ₩4,846 | ₩4,872 | ₩4,585 | ₩4,605 | -4.96% | 811.6만 |
|---|
| 2025.12.10 | ₩4,512 | ₩4,866 | ₩4,485 | ₩4,846 | +7.40% | 161.2만 |
|---|
| 2025.12.09 | ₩4,659 | ₩4,699 | ₩4,472 | ₩4,485 | -3.72% | 130.5만 |
|---|
| 2025.12.08 | ₩4,525 | ₩4,685 | ₩4,425 | ₩4,672 | +3.24% | 153.9만 |
|---|
| 2025.12.05 | ₩4,619 | ₩4,632 | ₩4,405 | ₩4,432 | -4.05% | 109.5만 |
|---|
| 2025.12.04 | ₩4,432 | ₩4,619 | ₩4,432 | ₩4,565 | +3.01% | 106.5만 |
|---|
| 2025.12.03 | ₩4,138 | ₩4,472 | ₩4,138 | ₩4,458 | +7.74% | 167.6만 |
|---|
| 2025.12.02 | ₩4,205 | ₩4,285 | ₩4,111 | ₩4,125 | -1.90% | 134.7만 |
|---|
| 2025.12.01 | ₩4,458 | ₩4,497 | ₩4,151 | ₩4,218 | -5.39% | 275.3만 |
|---|
| 2025.11.28 | ₩4,325 | ₩4,605 | ₩4,325 | ₩4,565 | +5.56% | 110.8만 |
|---|
| 2025.11.26 | ₩4,138 | ₩4,405 | ₩4,071 | ₩4,392 | +6.13% | 157.3만 |
|---|
| 2025.11.25 | ₩4,071 | ₩4,165 | ₩3,978 | ₩4,138 | +1.64% | 150.6만 |
|---|
| 2025.11.24 | ₩3,938 | ₩4,071 | ₩3,884 | ₩4,045 | +2.71% | 129.6만 |
|---|
| 2025.11.21 | ₩3,778 | ₩4,002 | ₩3,751 | ₩3,911 | +3.53% | 140.8만 |
|---|
| 2025.11.20 | ₩3,911 | ₩4,098 | ₩3,758 | ₩3,791 | -3.07% | 287.2만 |
|---|
| 2025.11.19 | ₩3,938 | ₩3,965 | ₩3,818 | ₩3,844 | -2.37% | 308.3만 |
|---|
| 2025.11.18 | ₩3,871 | ₩4,058 | ₩3,804 | ₩3,925 | +1.38% | 349.6만 |
|---|
| 2025.11.17 | ₩4,045 | ₩4,151 | ₩3,971 | ₩4,058 | +0.33% | 294.6만 |
|---|
| 2025.11.14 | ₩4,178 | ₩4,337 | ₩4,031 | ₩4,071 | -2.56% | 413만 |
|---|
| 2025.11.13 | ₩4,312 | ₩4,392 | ₩4,151 | ₩4,232 | -1.86% | 154.6만 |
|---|
| 2025.11.12 | ₩4,392 | ₩4,497 | ₩4,285 | ₩4,405 | +0.30% | 148.9만 |
|---|
| 2025.11.11 | ₩4,205 | ₩4,392 | ₩4,138 | ₩4,352 | +3.49% | 180.6만 |
|---|
| 2025.11.10 | ₩4,258 | ₩4,312 | ₩4,165 | ₩4,205 | -1.25% | 186.6만 |
|---|
| 2025.11.07 | ₩4,352 | ₩4,352 | ₩4,018 | ₩4,232 | -2.76% | 211.8만 |
|---|
| 2025.11.06 | ₩4,472 | ₩4,472 | ₩4,218 | ₩4,312 | -3.58% | 175.4만 |
|---|
| 2025.11.05 | ₩4,378 | ₩4,458 | ₩4,245 | ₩4,432 | +1.22% | 149만 |
|---|
| 2025.11.04 | ₩4,659 | ₩4,712 | ₩4,378 | ₩4,392 | -5.73% | 169.2만 |
|---|
| 2025.11.03 | ₩4,966 | ₩5,139 | ₩4,565 | ₩4,752 | -4.30% | 276.1만 |
|---|
| 2025.10.31 | ₩4,939 | ₩5,113 | ₩4,859 | ₩5,032 | +1.89% | 185.8만 |
|---|
| 2025.10.30 | ₩5,046 | ₩5,126 | ₩4,926 | ₩4,939 | -2.12% | 105만 |
|---|
| 2025.10.29 | ₩5,233 | ₩5,273 | ₩4,986 | ₩5,046 | -3.57% | 234.7만 |
|---|
| 2025.10.28 | ₩5,259 | ₩5,380 | ₩5,139 | ₩5,299 | +0.76% | 90.7만 |
|---|
| 2025.10.27 | ₩5,209 | ₩5,433 | ₩5,086 | ₩5,259 | +0.97% | 167.8만 |
|---|
| 2025.10.24 | ₩5,113 | ₩5,206 | ₩5,073 | ₩5,139 | +0.52% | 124.2만 |
|---|
| 2025.10.23 | ₩5,073 | ₩5,073 | ₩4,892 | ₩4,992 | -1.58% | 212.8만 |
|---|
| 2025.10.22 | ₩5,299 | ₩5,299 | ₩4,919 | ₩5,073 | -4.28% | 207만 |
|---|
| 2025.10.21 | ₩5,366 | ₩5,393 | ₩5,086 | ₩5,313 | -1.00% | 139.9만 |
|---|
| 2025.10.20 | ₩5,073 | ₩5,426 | ₩5,006 | ₩5,339 | +5.26% | 241.1만 |
|---|
| 2025.10.17 | ₩5,233 | ₩5,258 | ₩4,846 | ₩4,952 | -5.36% | 289만 |
|---|
| 2025.10.16 | ₩5,667 | ₩5,787 | ₩5,319 | ₩5,339 | -5.77% | 258.8만 |
|---|
| 2025.10.15 | ₩5,713 | ₩6,019 | ₩5,406 | ₩5,660 | -0.93% | 730.5만 |
|---|
| 2025.10.14 | ₩5,233 | ₩5,793 | ₩5,103 | ₩5,700 | +8.93% | 968.8만 |
|---|
| 2025.10.13 | ₩4,672 | ₩4,771 | ₩4,552 | ₩4,632 | -0.86% | 222.5만 |
|---|
| 2025.10.10 | ₩4,952 | ₩4,979 | ₩4,525 | ₩4,565 | -7.82% | 282.7만 |
|---|