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 | ₩3,456 | ₩3,586 | ₩3,389 | ₩3,416 | -1.16% | 337만 |
| 2026.10.08 | ₩3,709 | ₩3,709 | ₩3,362 | ₩3,509 | -5.40% | 345.6만 |
| 2026.10.07 | ₩3,269 | ₩3,522 | ₩3,229 | ₩3,382 | +3.47% | 280.9만 |
| 2026.10.06 | ₩3,482 | ₩3,496 | ₩3,282 | ₩3,309 | -4.98% | 178.8만 |
| 2026.10.05 | ₩3,456 | ₩3,509 | ₩3,336 | ₩3,482 | +0.77% | 165.9만 |
| 2026.10.02 | ₩3,522 | ₩3,549 | ₩3,376 | ₩3,416 | -3.03% | 181.8만 |
| 2026.10.01 | ₩3,496 | ₩3,663 | ₩3,442 | ₩3,456 | -1.15% | 209.2만 |
| 2026.09.30 | ₩3,496 | ₩3,643 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,509 |
| +0.38% |
| 252.7만 |
| 2026.09.29 | ₩3,509 | ₩3,530 | ₩3,416 | ₩3,456 | -1.52% | 115.3만 |
|---|
| 2026.09.28 | ₩3,429 | ₩3,496 | ₩3,349 | ₩3,482 | +1.56% | 207.4만 |
|---|
| 2026.09.25 | ₩3,736 | ₩3,736 | ₩3,429 | ₩3,462 | -7.32% | 262.7만 |
|---|
| 2026.09.24 | ₩4,003 | ₩4,036 | ₩3,549 | ₩3,589 | -10.33% | 438.2만 |
|---|
| 2026.09.23 | ₩4,443 | ₩4,450 | ₩3,940 | ₩4,029 | -9.31% | 277.7만 |
|---|
| 2026.09.22 | ₩4,390 | ₩4,550 | ₩4,376 | ₩4,470 | +1.82% | 107.3만 |
|---|
| 2026.09.21 | ₩4,536 | ₩4,543 | ₩4,356 | ₩4,363 | -3.82% | 135.5만 |
|---|
| 2026.09.18 | ₩4,630 | ₩4,750 | ₩4,470 | ₩4,496 | -2.88% | 159.8만 |
|---|
| 2026.09.17 | ₩4,790 | ₩5,010 | ₩4,643 | ₩4,670 | -2.51% | 185.8만 |
|---|
| 2026.09.16 | ₩4,757 | ₩4,763 | ₩4,536 | ₩4,643 | -2.38% | 264.4만 |
|---|
| 2026.09.15 | ₩4,870 | ₩4,917 | ₩4,283 | ₩4,550 | -6.58% | 366만 |
|---|
| 2026.09.14 | ₩4,390 | ₩4,637 | ₩4,390 | ₩4,576 | +4.26% | 129.3만 |
|---|
| 2026.09.11 | ₩4,697 | ₩4,697 | ₩4,336 | ₩4,470 | -4.83% | 165.6만 |
|---|
| 2026.09.10 | ₩4,830 | ₩4,843 | ₩4,590 | ₩4,643 | -3.87% | 118.5만 |
|---|
| 2026.09.09 | ₩4,897 | ₩5,010 | ₩4,830 | ₩4,843 | -1.09% | 87.1만 |
|---|
| 2026.09.08 | ₩5,043 | ₩5,046 | ₩4,910 | ₩4,950 | -1.85% | 75.5만 |
|---|
| 2026.09.04 | ₩5,003 | ₩5,177 | ₩4,977 | ₩5,150 | +2.93% | 88.9만 |
|---|
| 2026.09.03 | ₩5,204 | ₩5,224 | ₩4,923 | ₩5,057 | -2.82% | 107만 |
|---|
| 2026.09.02 | ₩4,950 | ₩5,277 | ₩4,950 | ₩5,150 | +4.04% | 116.3만 |
|---|
| 2026.09.01 | ₩4,963 | ₩5,077 | ₩4,902 | ₩4,977 | +0.27% | 94.9만 |
|---|
| 2026.08.31 | ₩5,030 | ₩5,070 | ₩4,851 | ₩4,963 | -1.33% | 160.2만 |
|---|
| 2026.08.28 | ₩4,817 | ₩5,324 | ₩4,710 | ₩5,150 | +6.93% | 345.4만 |
|---|
| 2026.08.27 | ₩4,843 | ₩5,017 | ₩4,790 | ₩4,830 | -0.28% | 125.9만 |
|---|
| 2026.08.26 | ₩4,977 | ₩4,977 | ₩4,777 | ₩4,883 | -1.88% | 112만 |
|---|
| 2026.08.25 | ₩4,723 | ₩5,083 | ₩4,718 | ₩5,043 | +6.78% | 220.2만 |
|---|
| 2026.08.24 | ₩4,710 | ₩4,737 | ₩4,503 | ₩4,710 | 0.00% | 91.3만 |
|---|
| 2026.08.21 | ₩4,697 | ₩4,810 | ₩4,643 | ₩4,683 | -0.28% | 94만 |
|---|
| 2026.08.20 | ₩4,803 | ₩4,882 | ₩4,576 | ₩4,643 | -3.33% | 111.1만 |
|---|
| 2026.08.19 | ₩4,550 | ₩4,883 | ₩4,536 | ₩4,870 | +7.04% | 143.9만 |
|---|
| 2026.08.18 | ₩4,443 | ₩4,564 | ₩4,363 | ₩4,456 | +0.30% | 109.1만 |
|---|
| 2026.08.17 | ₩4,630 | ₩4,630 | ₩4,483 | ₩4,536 | -2.02% | 150.9만 |
|---|
| 2026.08.14 | ₩4,443 | ₩4,670 | ₩4,363 | ₩4,630 | +4.20% | 115.9만 |
|---|
| 2026.08.13 | ₩4,563 | ₩4,598 | ₩4,416 | ₩4,456 | -2.34% | 110.9만 |
|---|
| 2026.08.12 | ₩4,657 | ₩4,737 | ₩4,536 | ₩4,550 | -2.29% | 95.4만 |
|---|
| 2026.08.11 | ₩4,883 | ₩4,897 | ₩4,496 | ₩4,670 | -4.37% | 169.8만 |
|---|
| 2026.08.10 | ₩4,803 | ₩4,950 | ₩4,723 | ₩4,857 | +1.11% | 136.1만 |
|---|
| 2026.08.07 | ₩4,710 | ₩4,823 | ₩4,623 | ₩4,817 | +2.27% | 132.2만 |
|---|
| 2026.08.06 | ₩4,697 | ₩4,830 | ₩4,657 | ₩4,723 | +0.57% | 212만 |
|---|
| 2026.08.05 | ₩4,617 | ₩4,697 | ₩4,510 | ₩4,670 | +1.16% | 198.2만 |
|---|
| 2026.08.04 | ₩4,523 | ₩4,710 | ₩4,443 | ₩4,590 | +1.47% | 208.3만 |
|---|
| 2026.08.03 | ₩4,176 | ₩4,637 | ₩4,043 | ₩4,550 | +8.95% | 316.8만 |
|---|
| 2026.07.31 | ₩4,250 | ₩4,283 | ₩4,069 | ₩4,150 | -2.35% | 128.2만 |
|---|
| 2026.07.30 | ₩4,190 | ₩4,283 | ₩4,150 | ₩4,283 | +2.23% | 112.6만 |
|---|
| 2026.07.29 | ₩4,176 | ₩4,243 | ₩4,048 | ₩4,190 | +0.32% | 113.2만 |
|---|
| 2026.07.28 | ₩4,336 | ₩4,458 | ₩4,130 | ₩4,190 | -3.38% | 154.5만 |
|---|
| 2026.07.27 | ₩4,390 | ₩4,536 | ₩4,303 | ₩4,336 | -1.22% | 122.6만 |
|---|
| 2026.07.24 | ₩4,416 | ₩4,416 | ₩4,230 | ₩4,256 | -3.63% | 115.5만 |
|---|
| 2026.07.23 | ₩4,336 | ₩4,470 | ₩4,170 | ₩4,376 | +0.92% | 169.5만 |
|---|
| 2026.07.22 | ₩4,550 | ₩4,617 | ₩4,390 | ₩4,403 | -3.23% | 137.3만 |
|---|
| 2026.07.21 | ₩4,550 | ₩4,611 | ₩4,458 | ₩4,536 | -0.29% | 104.3만 |
|---|
| 2026.07.20 | ₩4,617 | ₩4,710 | ₩4,550 | ₩4,576 | -0.87% | 131.8만 |
|---|
| 2026.07.17 | ₩4,456 | ₩4,596 | ₩4,350 | ₩4,590 | +2.99% | 148.1만 |
|---|
| 2026.07.16 | ₩4,817 | ₩4,843 | ₩4,543 | ₩4,550 | -5.54% | 141.1만 |
|---|
| 2026.07.15 | ₩4,843 | ₩4,930 | ₩4,717 | ₩4,870 | +0.55% | 171.3만 |
|---|
| 2026.07.14 | ₩4,943 | ₩5,003 | ₩4,830 | ₩4,857 | -1.75% | 107.9만 |
|---|
| 2026.07.13 | ₩5,110 | ₩5,150 | ₩4,830 | ₩4,963 | -2.87% | 172만 |
|---|
| 2026.07.10 | ₩5,564 | ₩5,564 | ₩5,030 | ₩5,217 | -6.24% | 194.6만 |
|---|
| 2026.07.09 | ₩5,591 | ₩5,777 | ₩5,417 | ₩5,591 | 0.00% | 285.5만 |
|---|
| 2026.07.08 | ₩5,377 | ₩5,737 | ₩5,337 | ₩5,657 | +5.21% | 405.3만 |
|---|
| 2026.07.07 | ₩5,324 | ₩5,524 | ₩5,110 | ₩5,430 | +2.01% | 236.7만 |
|---|
| 2026.07.06 | ₩5,097 | ₩5,510 | ₩5,097 | ₩5,324 | +4.45% | 319.2만 |
|---|
| 2026.07.02 | ₩4,697 | ₩5,137 | ₩4,697 | ₩5,124 | +9.09% | 270.1만 |
|---|
| 2026.07.01 | ₩4,603 | ₩4,730 | ₩4,443 | ₩4,697 | +2.03% | 302.3만 |
|---|
| 2026.06.30 | ₩4,536 | ₩4,643 | ₩4,430 | ₩4,563 | +0.59% | 201만 |
|---|
| 2026.06.29 | ₩4,363 | ₩4,523 | ₩4,270 | ₩4,496 | +3.06% | 162.4만 |
|---|
| 2026.06.26 | ₩4,323 | ₩4,536 | ₩4,103 | ₩4,336 | +0.31% | 767.3만 |
|---|
| 2026.06.25 | ₩4,403 | ₩4,536 | ₩4,296 | ₩4,323 | -1.82% | 143.8만 |
|---|
| 2026.06.24 | ₩4,556 | ₩4,710 | ₩4,376 | ₩4,403 | -3.37% | 162.4만 |
|---|
| 2026.06.23 | ₩4,536 | ₩4,843 | ₩4,523 | ₩4,630 | +2.06% | 207.7만 |
|---|
| 2026.06.22 | ₩4,510 | ₩4,670 | ₩4,470 | ₩4,617 | +2.37% | 242.7만 |
|---|
| 2026.06.18 | ₩4,376 | ₩4,510 | ₩4,256 | ₩4,470 | +2.13% | 1128.7만 |
|---|
| 2026.06.17 | ₩3,763 | ₩4,336 | ₩3,763 | ₩4,216 | +12.06% | 453.8만 |
|---|
| 2026.06.16 | ₩3,803 | ₩3,849 | ₩3,701 | ₩3,736 | -1.75% | 217.2만 |
|---|
| 2026.06.15 | ₩3,749 | ₩3,883 | ₩3,716 | ₩3,816 | +1.78% | 224.9만 |
|---|
| 2026.06.12 | ₩3,549 | ₩3,776 | ₩3,549 | ₩3,669 | +3.38% | 243.8만 |
|---|
| 2026.06.11 | ₩3,456 | ₩3,602 | ₩3,376 | ₩3,549 | +2.70% | 255.7만 |
|---|
| 2026.06.10 | ₩3,469 | ₩3,596 | ₩3,442 | ₩3,469 | 0.00% | 242.4만 |
|---|
| 2026.06.09 | ₩3,629 | ₩3,707 | ₩3,376 | ₩3,536 | -2.57% | 271.8만 |
|---|
| 2026.06.08 | ₩3,696 | ₩3,749 | ₩3,516 | ₩3,602 | -2.53% | 236만 |
|---|
| 2026.06.05 | ₩3,869 | ₩3,896 | ₩3,589 | ₩3,669 | -5.17% | 255.8만 |
|---|
| 2026.06.04 | ₩3,896 | ₩4,056 | ₩3,883 | ₩3,896 | 0.00% | 241.6만 |
|---|
| 2026.06.03 | ₩3,883 | ₩3,916 | ₩3,763 | ₩3,896 | +0.34% | 289.6만 |
|---|
| 2026.06.02 | ₩4,016 | ₩4,016 | ₩3,816 | ₩3,856 | -3.99% | 357.7만 |
|---|
| 2026.06.01 | ₩4,069 | ₩4,203 | ₩3,989 | ₩4,029 | -0.98% | 284.6만 |
|---|
| 2026.05.29 | ₩4,029 | ₩4,109 | ₩3,976 | ₩4,096 | +1.66% | 226.1만 |
|---|
| 2026.05.28 | ₩4,003 | ₩4,069 | ₩3,936 | ₩4,029 | +0.67% | 162.9만 |
|---|
| 2026.05.27 | ₩4,003 | ₩4,135 | ₩3,969 | ₩3,989 | -0.33% | 184.6만 |
|---|
| 2026.05.26 | ₩4,003 | ₩4,083 | ₩3,936 | ₩4,003 | 0.00% | 198만 |
|---|
| 2026.05.22 | ₩4,123 | ₩4,223 | ₩3,909 | ₩3,949 | -4.21% | 211.2만 |
|---|
| 2026.05.21 | ₩3,936 | ₩4,216 | ₩3,829 | ₩4,150 | +5.42% | 284.9만 |
|---|
| 2026.05.20 | ₩3,923 | ₩4,043 | ₩3,896 | ₩3,963 | +1.02% | 261.9만 |
|---|
| 2026.05.19 | ₩4,096 | ₩4,123 | ₩3,869 | ₩3,896 | -4.89% | 293.3만 |
|---|
| 2026.05.18 | ₩4,350 | ₩4,536 | ₩3,996 | ₩4,096 | -5.83% | 313.2만 |
|---|
| 2026.05.15 | ₩4,496 | ₩4,536 | ₩4,296 | ₩4,336 | -3.56% | 192.9만 |
|---|
| 2026.05.14 | ₩4,777 | ₩4,817 | ₩4,523 | ₩4,536 | -5.03% | 205.1만 |
|---|
| 2026.05.13 | ₩4,817 | ₩4,870 | ₩4,723 | ₩4,803 | -0.28% | 167.3만 |
|---|
| 2026.05.12 | ₩4,777 | ₩5,030 | ₩4,713 | ₩4,857 | +1.68% | 199.7만 |
|---|
| 2026.05.11 | ₩4,843 | ₩5,110 | ₩4,763 | ₩4,790 | -1.10% | 222.9만 |
|---|
| 2026.05.08 | ₩5,030 | ₩5,284 | ₩4,710 | ₩4,843 | -3.71% | 368.8만 |
|---|
| 2026.05.07 | ₩5,097 | ₩5,204 | ₩4,897 | ₩4,897 | -3.93% | 210.9만 |
|---|
| 2026.05.06 | ₩4,777 | ₩5,177 | ₩4,737 | ₩5,150 | +7.82% | 306.9만 |
|---|
| 2026.05.05 | ₩4,843 | ₩4,897 | ₩4,663 | ₩4,723 | -2.48% | 127.6만 |
|---|
| 2026.05.04 | ₩4,737 | ₩4,903 | ₩4,710 | ₩4,817 | +1.69% | 119.9만 |
|---|
| 2026.05.01 | ₩4,617 | ₩4,837 | ₩4,576 | ₩4,750 | +2.89% | 182.8만 |
|---|
| 2026.04.30 | ₩4,643 | ₩4,743 | ₩4,580 | ₩4,643 | 0.00% | 146.5만 |
|---|
| 2026.04.29 | ₩4,523 | ₩4,650 | ₩4,416 | ₩4,643 | +2.65% | 212.7만 |
|---|
| 2026.04.28 | ₩4,857 | ₩4,990 | ₩4,516 | ₩4,576 | -5.77% | 375만 |
|---|
| 2026.04.27 | ₩4,710 | ₩4,902 | ₩4,583 | ₩4,657 | -1.13% | 184.5만 |
|---|
| 2026.04.24 | ₩4,910 | ₩4,990 | ₩4,670 | ₩4,697 | -4.35% | 187.8만 |
|---|
| 2026.04.23 | ₩5,057 | ₩5,157 | ₩4,890 | ₩4,910 | -2.90% | 161.1만 |
|---|
| 2026.04.22 | ₩4,897 | ₩5,110 | ₩4,883 | ₩5,070 | +3.54% | 156만 |
|---|
| 2026.04.21 | ₩5,150 | ₩5,201 | ₩4,857 | ₩4,883 | -5.18% | 182.5만 |
|---|
| 2026.04.20 | ₩5,190 | ₩5,284 | ₩5,083 | ₩5,150 | -0.77% | 175.2만 |
|---|
| 2026.04.17 | ₩5,337 | ₩5,470 | ₩5,204 | ₩5,217 | -2.25% | 203.6만 |
|---|
| 2026.04.16 | ₩5,177 | ₩5,224 | ₩5,003 | ₩5,204 | +0.52% | 247.5만 |
|---|
| 2026.04.15 | ₩4,910 | ₩5,190 | ₩4,910 | ₩5,177 | +5.43% | 252.2만 |
|---|
| 2026.04.14 | ₩4,937 | ₩5,116 | ₩4,850 | ₩4,857 | -1.62% | 244.2만 |
|---|
| 2026.04.13 | ₩4,617 | ₩4,963 | ₩4,617 | ₩4,857 | +5.20% | 339.8만 |
|---|
| 2026.04.10 | ₩4,790 | ₩4,857 | ₩4,643 | ₩4,657 | -2.79% | 233.4만 |
|---|
| 2026.04.09 | ₩4,763 | ₩4,870 | ₩4,697 | ₩4,803 | +0.84% | 238.7만 |
|---|
| 2026.04.08 | ₩4,843 | ₩4,950 | ₩4,737 | ₩4,803 | -0.83% | 237.5만 |
|---|
| 2026.04.07 | ₩4,590 | ₩4,703 | ₩4,463 | ₩4,643 | +1.16% | 227.5만 |
|---|
| 2026.04.06 | ₩4,643 | ₩4,829 | ₩4,583 | ₩4,617 | -0.57% | 274.6만 |
|---|
| 2026.04.02 | ₩4,670 | ₩4,923 | ₩4,657 | ₩4,737 | +1.43% | 228.7만 |
|---|
| 2026.04.01 | ₩4,857 | ₩5,270 | ₩4,810 | ₩4,830 | -0.55% | 355.5만 |
|---|
| 2026.03.31 | ₩4,657 | ₩4,837 | ₩4,576 | ₩4,777 | +2.58% | 446.7만 |
|---|
| 2026.03.30 | ₩5,005 | ₩5,110 | ₩4,510 | ₩4,596 | -8.16% | 991.1만 |
|---|
| 2026.03.27 | ₩6,284 | ₩6,338 | ₩4,857 | ₩5,030 | -19.96% | 2320.7만 |
|---|
| 2026.03.26 | ₩6,204 | ₩6,858 | ₩6,171 | ₩6,258 | +0.86% | 888.8만 |
|---|
| 2026.03.25 | ₩5,857 | ₩6,324 | ₩5,857 | ₩6,244 | +6.61% | 452.8만 |
|---|
| 2026.03.24 | ₩5,684 | ₩5,811 | ₩5,470 | ₩5,697 | +0.23% | 362.9만 |
|---|
| 2026.03.23 | ₩5,724 | ₩5,831 | ₩5,470 | ₩5,791 | +1.17% | 319.6만 |
|---|
| 2026.03.20 | ₩5,844 | ₩6,138 | ₩5,504 | ₩5,524 | -5.48% | 1112.6만 |
|---|
| 2026.03.19 | ₩5,871 | ₩5,977 | ₩5,564 | ₩5,857 | -0.23% | 307.8만 |
|---|
| 2026.03.18 | ₩6,138 | ₩6,284 | ₩5,917 | ₩5,964 | -2.83% | 222.5만 |
|---|
| 2026.03.17 | ₩6,471 | ₩6,524 | ₩6,126 | ₩6,178 | -4.54% | 197.6만 |
|---|
| 2026.03.16 | ₩6,431 | ₩6,578 | ₩6,364 | ₩6,498 | +1.04% | 185.6만 |
|---|
| 2026.03.13 | ₩6,671 | ₩6,831 | ₩6,171 | ₩6,311 | -5.40% | 182.7만 |
|---|
| 2026.03.12 | ₩6,538 | ₩6,765 | ₩6,404 | ₩6,565 | +0.41% | 173만 |
|---|
| 2026.03.11 | ₩6,938 | ₩7,072 | ₩6,364 | ₩6,618 | -4.62% | 377.9만 |
|---|
| 2026.03.10 | ₩6,898 | ₩7,272 | ₩6,805 | ₩7,072 | +2.51% | 389.8만 |
|---|
| 2026.03.09 | ₩5,924 | ₩6,838 | ₩5,857 | ₩6,818 | +15.09% | 390만 |
|---|
| 2026.03.06 | ₩6,071 | ₩6,244 | ₩5,550 | ₩5,884 | -3.08% | 453.4만 |
|---|
| 2026.03.05 | ₩6,218 | ₩6,351 | ₩6,124 | ₩6,191 | -0.43% | 370.4만 |
|---|
| 2026.03.04 | ₩6,431 | ₩6,845 | ₩6,364 | ₩6,431 | 0.00% | 314.8만 |
|---|
| 2026.03.03 | ₩6,338 | ₩6,585 | ₩6,044 | ₩6,404 | +1.05% | 317.1만 |
|---|
| 2026.03.02 | ₩6,605 | ₩6,978 | ₩6,271 | ₩6,631 | +0.40% | 471만 |
|---|
| 2026.02.27 | ₩6,124 | ₩7,125 | ₩6,091 | ₩6,685 | +9.15% | 679.2만 |
|---|
| 2026.02.26 | ₩5,791 | ₩6,071 | ₩5,570 | ₩6,044 | +4.38% | 293.1만 |
|---|
| 2026.02.25 | ₩5,737 | ₩5,937 | ₩5,703 | ₩5,777 | +0.70% | 273.4만 |
|---|
| 2026.02.24 | ₩5,364 | ₩5,684 | ₩5,364 | ₩5,671 | +5.72% | 311.3만 |
|---|
| 2026.02.23 | ₩5,070 | ₩5,456 | ₩5,057 | ₩5,324 | +5.00% | 314.2만 |
|---|
| 2026.02.20 | ₩4,923 | ₩5,204 | ₩4,843 | ₩5,043 | +2.44% | 248.1만 |
|---|
| 2026.02.19 | ₩4,576 | ₩5,030 | ₩4,470 | ₩4,990 | +9.04% | 288.6만 |
|---|
| 2026.02.18 | ₩4,416 | ₩4,657 | ₩4,350 | ₩4,603 | +4.23% | 256.3만 |
|---|
| 2026.02.17 | ₩4,363 | ₩4,476 | ₩4,296 | ₩4,416 | +1.22% | 139.9만 |
|---|
| 2026.02.13 | ₩4,336 | ₩4,483 | ₩4,270 | ₩4,363 | +0.62% | 153.6만 |
|---|
| 2026.02.12 | ₩4,336 | ₩4,350 | ₩4,109 | ₩4,336 | 0.00% | 170.8만 |
|---|
| 2026.02.11 | ₩4,376 | ₩4,390 | ₩4,176 | ₩4,323 | -1.22% | 118.5만 |
|---|
| 2026.02.10 | ₩4,256 | ₩4,423 | ₩4,243 | ₩4,323 | +1.57% | 219.9만 |
|---|
| 2026.02.09 | ₩4,230 | ₩4,296 | ₩4,089 | ₩4,270 | +0.95% | 173.1만 |
|---|
| 2026.02.06 | ₩4,136 | ₩4,296 | ₩4,096 | ₩4,216 | +1.94% | 218.3만 |
|---|
| 2026.02.05 | ₩4,416 | ₩4,456 | ₩4,003 | ₩4,003 | -9.37% | 307.9만 |
|---|
| 2026.02.04 | ₩4,643 | ₩4,670 | ₩4,376 | ₩4,443 | -4.31% | 141.3만 |
|---|
| 2026.02.03 | ₩4,657 | ₩4,830 | ₩4,483 | ₩4,617 | -0.86% | 195.9만 |
|---|
| 2026.02.02 | ₩4,596 | ₩4,837 | ₩4,510 | ₩4,643 | +1.02% | 135만 |
|---|
| 2026.01.30 | ₩4,697 | ₩4,777 | ₩4,456 | ₩4,643 | -1.14% | 169.4만 |
|---|
| 2026.01.29 | ₩4,723 | ₩4,790 | ₩4,670 | ₩4,737 | +0.28% | 101.9만 |
|---|
| 2026.01.28 | ₩4,870 | ₩4,903 | ₩4,670 | ₩4,777 | -1.92% | 164.6만 |
|---|
| 2026.01.27 | ₩4,843 | ₩4,990 | ₩4,717 | ₩4,870 | +0.55% | 169.1만 |
|---|
| 2026.01.26 | ₩4,937 | ₩4,937 | ₩4,790 | ₩4,843 | -1.89% | 151.3만 |
|---|
| 2026.01.23 | ₩5,070 | ₩5,190 | ₩4,923 | ₩4,963 | -2.11% | 241.2만 |
|---|
| 2026.01.22 | ₩4,937 | ₩5,282 | ₩4,917 | ₩5,043 | +2.16% | 544.6만 |
|---|
| 2026.01.21 | ₩4,857 | ₩5,030 | ₩4,830 | ₩4,923 | +1.37% | 213.1만 |
|---|
| 2026.01.20 | ₩4,737 | ₩4,857 | ₩4,576 | ₩4,857 | +2.54% | 194.4만 |
|---|
| 2026.01.16 | ₩4,977 | ₩4,990 | ₩4,697 | ₩4,857 | -2.41% | 323.1만 |
|---|
| 2026.01.15 | ₩5,257 | ₩5,284 | ₩4,917 | ₩4,950 | -5.84% | 256.7만 |
|---|
| 2026.01.14 | ₩5,070 | ₩5,310 | ₩5,058 | ₩5,284 | +4.21% | 259.2만 |
|---|
| 2026.01.13 | ₩4,817 | ₩5,224 | ₩4,777 | ₩5,070 | +5.26% | 245.1만 |
|---|
| 2026.01.12 | ₩4,977 | ₩4,977 | ₩4,630 | ₩4,803 | -3.49% | 248.7만 |
|---|
| 2026.01.09 | ₩5,204 | ₩5,337 | ₩4,950 | ₩4,977 | -4.36% | 146.9만 |
|---|
| 2026.01.08 | ₩5,083 | ₩5,257 | ₩4,990 | ₩5,177 | +1.84% | 181.6만 |
|---|
| 2026.01.07 | ₩4,870 | ₩5,404 | ₩4,830 | ₩5,190 | +6.58% | 455.3만 |
|---|
| 2026.01.06 | ₩4,763 | ₩4,897 | ₩4,677 | ₩4,723 | -0.84% | 177.7만 |
|---|
| 2026.01.05 | ₩4,690 | ₩4,857 | ₩4,608 | ₩4,737 | +1.00% | 159.1만 |
|---|
| 2026.01.02 | ₩4,683 | ₩4,723 | ₩4,536 | ₩4,617 | -1.42% | 133.8만 |
|---|
| 2025.12.31 | ₩4,523 | ₩4,850 | ₩4,510 | ₩4,683 | +3.54% | 216.8만 |
|---|
| 2025.12.30 | ₩4,630 | ₩4,697 | ₩4,483 | ₩4,563 | -1.44% | 194.7만 |
|---|
| 2025.12.29 | ₩4,617 | ₩4,663 | ₩4,523 | ₩4,643 | +0.58% | 101.4만 |
|---|
| 2025.12.26 | ₩4,697 | ₩4,723 | ₩4,568 | ₩4,643 | -1.14% | 93.5만 |
|---|
| 2025.12.24 | ₩4,670 | ₩4,730 | ₩4,617 | ₩4,683 | +0.29% | 86만 |
|---|
| 2025.12.23 | ₩4,737 | ₩4,737 | ₩4,376 | ₩4,603 | -2.82% | 165만 |
|---|
| 2025.12.22 | ₩4,363 | ₩4,797 | ₩4,323 | ₩4,710 | +7.95% | 170만 |
|---|
| 2025.12.19 | ₩4,296 | ₩4,376 | ₩4,256 | ₩4,310 | +0.31% | 253.7만 |
|---|
| 2025.12.18 | ₩4,430 | ₩4,523 | ₩4,270 | ₩4,310 | -2.71% | 159.6만 |
|---|
| 2025.12.17 | ₩4,603 | ₩4,757 | ₩4,350 | ₩4,363 | -5.22% | 208.1만 |
|---|
| 2025.12.16 | ₩4,550 | ₩4,630 | ₩4,483 | ₩4,576 | +0.59% | 188.1만 |
|---|
| 2025.12.15 | ₩4,563 | ₩4,670 | ₩4,483 | ₩4,550 | -0.29% | 257.9만 |
|---|
| 2025.12.12 | ₩4,617 | ₩4,723 | ₩4,510 | ₩4,523 | -2.02% | 162만 |
|---|
| 2025.12.11 | ₩4,843 | ₩4,870 | ₩4,583 | ₩4,603 | -4.96% | 811.6만 |
|---|
| 2025.12.10 | ₩4,510 | ₩4,863 | ₩4,483 | ₩4,843 | +7.40% | 161.2만 |
|---|
| 2025.12.09 | ₩4,657 | ₩4,697 | ₩4,470 | ₩4,483 | -3.72% | 130.5만 |
|---|
| 2025.12.08 | ₩4,523 | ₩4,683 | ₩4,423 | ₩4,670 | +3.24% | 153.9만 |
|---|
| 2025.12.05 | ₩4,617 | ₩4,630 | ₩4,403 | ₩4,430 | -4.05% | 109.5만 |
|---|
| 2025.12.04 | ₩4,430 | ₩4,617 | ₩4,430 | ₩4,563 | +3.01% | 106.5만 |
|---|
| 2025.12.03 | ₩4,136 | ₩4,470 | ₩4,136 | ₩4,456 | +7.74% | 167.6만 |
|---|
| 2025.12.02 | ₩4,203 | ₩4,283 | ₩4,109 | ₩4,123 | -1.90% | 134.7만 |
|---|
| 2025.12.01 | ₩4,456 | ₩4,495 | ₩4,150 | ₩4,216 | -5.39% | 275.3만 |
|---|
| 2025.11.28 | ₩4,323 | ₩4,603 | ₩4,323 | ₩4,563 | +5.56% | 110.8만 |
|---|
| 2025.11.26 | ₩4,136 | ₩4,403 | ₩4,069 | ₩4,390 | +6.13% | 157.3만 |
|---|
| 2025.11.25 | ₩4,069 | ₩4,163 | ₩3,976 | ₩4,136 | +1.64% | 150.6만 |
|---|
| 2025.11.24 | ₩3,936 | ₩4,069 | ₩3,883 | ₩4,043 | +2.71% | 129.6만 |
|---|
| 2025.11.21 | ₩3,776 | ₩4,000 | ₩3,749 | ₩3,909 | +3.53% | 140.8만 |
|---|
| 2025.11.20 | ₩3,909 | ₩4,096 | ₩3,756 | ₩3,789 | -3.07% | 287.2만 |
|---|
| 2025.11.19 | ₩3,936 | ₩3,963 | ₩3,816 | ₩3,843 | -2.37% | 308.3만 |
|---|
| 2025.11.18 | ₩3,869 | ₩4,056 | ₩3,803 | ₩3,923 | +1.38% | 349.6만 |
|---|
| 2025.11.17 | ₩4,043 | ₩4,150 | ₩3,969 | ₩4,056 | +0.33% | 294.6만 |
|---|
| 2025.11.14 | ₩4,176 | ₩4,335 | ₩4,029 | ₩4,069 | -2.56% | 413만 |
|---|
| 2025.11.13 | ₩4,310 | ₩4,390 | ₩4,150 | ₩4,230 | -1.86% | 154.6만 |
|---|
| 2025.11.12 | ₩4,390 | ₩4,495 | ₩4,283 | ₩4,403 | +0.30% | 148.9만 |
|---|
| 2025.11.11 | ₩4,203 | ₩4,390 | ₩4,136 | ₩4,350 | +3.49% | 180.6만 |
|---|
| 2025.11.10 | ₩4,256 | ₩4,310 | ₩4,163 | ₩4,203 | -1.25% | 186.6만 |
|---|
| 2025.11.07 | ₩4,350 | ₩4,350 | ₩4,016 | ₩4,230 | -2.76% | 211.8만 |
|---|
| 2025.11.06 | ₩4,470 | ₩4,470 | ₩4,216 | ₩4,310 | -3.58% | 175.4만 |
|---|
| 2025.11.05 | ₩4,376 | ₩4,456 | ₩4,243 | ₩4,430 | +1.22% | 149만 |
|---|
| 2025.11.04 | ₩4,657 | ₩4,710 | ₩4,376 | ₩4,390 | -5.73% | 169.2만 |
|---|
| 2025.11.03 | ₩4,963 | ₩5,137 | ₩4,563 | ₩4,750 | -4.30% | 276.1만 |
|---|
| 2025.10.31 | ₩4,937 | ₩5,110 | ₩4,857 | ₩5,030 | +1.89% | 185.8만 |
|---|
| 2025.10.30 | ₩5,043 | ₩5,124 | ₩4,923 | ₩4,937 | -2.12% | 105만 |
|---|
| 2025.10.29 | ₩5,230 | ₩5,270 | ₩4,983 | ₩5,043 | -3.57% | 234.7만 |
|---|
| 2025.10.28 | ₩5,257 | ₩5,377 | ₩5,137 | ₩5,297 | +0.76% | 90.7만 |
|---|
| 2025.10.27 | ₩5,206 | ₩5,430 | ₩5,083 | ₩5,257 | +0.97% | 167.8만 |
|---|
| 2025.10.24 | ₩5,110 | ₩5,204 | ₩5,070 | ₩5,137 | +0.52% | 124.2만 |
|---|
| 2025.10.23 | ₩5,070 | ₩5,070 | ₩4,890 | ₩4,990 | -1.58% | 212.8만 |
|---|
| 2025.10.22 | ₩5,297 | ₩5,297 | ₩4,917 | ₩5,070 | -4.28% | 207만 |
|---|
| 2025.10.21 | ₩5,364 | ₩5,390 | ₩5,083 | ₩5,310 | -1.00% | 139.9만 |
|---|
| 2025.10.20 | ₩5,070 | ₩5,424 | ₩5,003 | ₩5,337 | +5.26% | 241.1만 |
|---|
| 2025.10.17 | ₩5,230 | ₩5,256 | ₩4,843 | ₩4,950 | -5.36% | 289만 |
|---|
| 2025.10.16 | ₩5,664 | ₩5,784 | ₩5,317 | ₩5,337 | -5.77% | 258.8만 |
|---|
| 2025.10.15 | ₩5,711 | ₩6,016 | ₩5,404 | ₩5,657 | -0.93% | 730.5만 |
|---|
| 2025.10.14 | ₩5,230 | ₩5,791 | ₩5,101 | ₩5,697 | +8.93% | 968.8만 |
|---|
| 2025.10.13 | ₩4,670 | ₩4,769 | ₩4,550 | ₩4,630 | -0.86% | 222.5만 |
|---|
| 2025.10.10 | ₩4,950 | ₩4,977 | ₩4,523 | ₩4,563 | -7.82% | 282.7만 |
|---|