시장 데이터를 불러오는 중
전체 종목
Rocky Brands, Inc. - Common Stock 과거 주가
Rocky Brands, Inc. - Common Stock · RCKY · NASDAQ
주요 사업 분야는 신발 제조입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rocky Brands, Inc. - Common Stock · RCKY · NASDAQ
주요 사업 분야는 신발 제조입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩59,872 | ₩60,676 | ₩59,349 | ₩60,207 | +0.56% | 2.3만 |
| 2026.10.08 | ₩61,695 | ₩61,695 | ₩60,395 | ₩60,864 | -1.35% | 2.3만 |
| 2026.10.07 | ₩61,788 | ₩63,061 | ₩61,695 | ₩61,922 | +0.22% | 4.1만 |
| 2026.10.06 | ₩61,788 | ₩62,458 | ₩61,105 | ₩62,391 | +0.98% | 4.9만 |
| 2026.10.05 | ₩62,860 | ₩62,860 | ₩60,877 | ₩61,829 | -1.64% | 3.9만 |
| 2026.10.02 | ₩62,190 | ₩62,686 | ₩61,239 | ₩62,633 | +0.71% | 4.9만 |
| 2026.10.01 | ₩59,885 | ₩61,855 | ₩59,564 | ₩61,641 | +2.93% | 3.6만 |
| 2026.09.30 | ₩60,864 | ₩61,226 | ₩59,885 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,885 |
| -1.61% |
| 7.9만 |
| 2026.09.29 | ₩60,448 | ₩60,971 | ₩58,947 | ₩60,891 | +0.73% | 4.3만 |
|---|
| 2026.09.28 | ₩60,301 | ₩61,078 | ₩59,483 | ₩60,341 | +0.07% | 6만 |
|---|
| 2026.09.25 | ₩59,751 | ₩61,145 | ₩58,773 | ₩60,435 | +1.14% | 8.9만 |
|---|
| 2026.09.24 | ₩60,220 | ₩60,703 | ₩59,564 | ₩59,859 | -0.60% | 4.1만 |
|---|
| 2026.09.23 | ₩60,328 | ₩60,636 | ₩59,363 | ₩60,060 | -0.44% | 3.8만 |
|---|
| 2026.09.22 | ₩59,269 | ₩61,011 | ₩59,269 | ₩60,502 | +2.08% | 7.4만 |
|---|
| 2026.09.21 | ₩58,773 | ₩59,403 | ₩58,090 | ₩58,626 | -0.25% | 2.9만 |
|---|
| 2026.09.18 | ₩57,808 | ₩59,242 | ₩56,937 | ₩58,787 | +1.69% | 13.3만 |
|---|
| 2026.09.17 | ₩58,478 | ₩58,854 | ₩58,063 | ₩58,264 | -0.37% | 2.8만 |
|---|
| 2026.09.16 | ₩57,527 | ₩58,452 | ₩57,179 | ₩57,835 | +0.54% | 4.1만 |
|---|
| 2026.09.15 | ₩58,090 | ₩59,215 | ₩57,004 | ₩57,339 | -1.29% | 6.6만 |
|---|
| 2026.09.14 | ₩57,969 | ₩58,599 | ₩56,334 | ₩58,103 | +0.23% | 8만 |
|---|
| 2026.09.11 | ₩58,318 | ₩59,376 | ₩58,036 | ₩59,215 | +1.54% | 4.5만 |
|---|
| 2026.09.10 | ₩57,366 | ₩58,827 | ₩56,750 | ₩58,023 | +1.14% | 6.5만 |
|---|
| 2026.09.09 | ₩58,063 | ₩58,961 | ₩57,728 | ₩57,795 | -0.46% | 4.3만 |
|---|
| 2026.09.08 | ₩59,135 | ₩60,824 | ₩58,063 | ₩58,626 | -0.86% | 3.2만 |
|---|
| 2026.09.04 | ₩58,344 | ₩59,832 | ₩58,009 | ₩59,148 | +1.38% | 4.7만 |
|---|
| 2026.09.03 | ₩59,966 | ₩60,609 | ₩58,036 | ₩58,318 | -2.75% | 4.1만 |
|---|
| 2026.09.02 | ₩60,127 | ₩60,810 | ₩58,706 | ₩59,416 | -1.18% | 3.9만 |
|---|
| 2026.09.01 | ₩59,698 | ₩60,542 | ₩59,403 | ₩59,751 | +0.09% | 3.7만 |
|---|
| 2026.08.31 | ₩61,266 | ₩61,373 | ₩59,751 | ₩60,582 | -1.12% | 3만 |
|---|
| 2026.08.28 | ₩60,783 | ₩62,043 | ₩60,783 | ₩61,172 | +0.64% | 3.1만 |
|---|
| 2026.08.27 | ₩60,328 | ₩60,891 | ₩59,430 | ₩60,676 | +0.58% | 4.1만 |
|---|
| 2026.08.26 | ₩60,422 | ₩61,212 | ₩60,194 | ₩60,582 | +0.27% | 3.7만 |
|---|
| 2026.08.25 | ₩61,641 | ₩61,641 | ₩59,899 | ₩60,368 | -2.07% | 3.5만 |
|---|
| 2026.08.24 | ₩63,008 | ₩63,745 | ₩61,346 | ₩61,574 | -2.28% | 8.1만 |
|---|
| 2026.08.21 | ₩62,606 | ₩62,968 | ₩60,435 | ₩62,700 | +0.15% | 4.7만 |
|---|
| 2026.08.20 | ₩62,137 | ₩62,686 | ₩60,971 | ₩62,150 | +0.02% | 4.5만 |
|---|
| 2026.08.19 | ₩62,070 | ₩63,932 | ₩61,252 | ₩63,048 | +1.58% | 5.6만 |
|---|
| 2026.08.18 | ₩62,700 | ₩63,477 | ₩61,360 | ₩61,989 | -1.13% | 4.7만 |
|---|
| 2026.08.17 | ₩63,303 | ₩63,490 | ₩61,855 | ₩62,552 | -1.19% | 3.7만 |
|---|
| 2026.08.14 | ₩63,262 | ₩64,897 | ₩63,128 | ₩63,691 | +0.68% | 3.2만 |
|---|
| 2026.08.13 | ₩64,308 | ₩64,308 | ₩62,780 | ₩63,142 | -1.81% | 3만 |
|---|
| 2026.08.12 | ₩63,906 | ₩64,710 | ₩62,659 | ₩63,611 | -0.46% | 6.6만 |
|---|
| 2026.08.11 | ₩65,795 | ₩65,795 | ₩63,423 | ₩63,584 | -3.36% | 4.9만 |
|---|
| 2026.08.10 | ₩65,969 | ₩66,733 | ₩64,174 | ₩65,152 | -1.24% | 4.9만 |
|---|
| 2026.08.07 | ₩66,813 | ₩67,376 | ₩65,527 | ₩65,969 | -1.26% | 4.6만 |
|---|
| 2026.08.06 | ₩66,934 | ₩67,631 | ₩66,251 | ₩66,612 | -0.48% | 10만 |
|---|
| 2026.08.05 | ₩67,148 | ₩67,242 | ₩65,956 | ₩66,934 | -0.32% | 5.1만 |
|---|
| 2026.08.04 | ₩68,287 | ₩71,034 | ₩66,693 | ₩67,631 | -0.96% | 10.2만 |
|---|
| 2026.08.03 | ₩66,331 | ₩68,890 | ₩65,942 | ₩68,046 | +2.59% | 7.7만 |
|---|
| 2026.07.31 | ₩65,447 | ₩66,318 | ₩61,855 | ₩65,447 | 0.00% | 9.8만 |
|---|
| 2026.07.30 | ₩66,331 | ₩66,787 | ₩64,361 | ₩65,567 | -1.15% | 16.2만 |
|---|
| 2026.07.29 | ₩66,331 | ₩67,979 | ₩63,544 | ₩65,795 | -0.81% | 24.5만 |
|---|
| 2026.07.28 | ₩55,758 | ₩58,277 | ₩55,758 | ₩57,259 | +2.69% | 9.5만 |
|---|
| 2026.07.27 | ₩54,941 | ₩55,664 | ₩54,539 | ₩55,664 | +1.32% | 4.2만 |
|---|
| 2026.07.24 | ₩53,936 | ₩54,686 | ₩53,105 | ₩54,097 | +0.30% | 3.7만 |
|---|
| 2026.07.23 | ₩54,405 | ₩54,606 | ₩52,663 | ₩53,735 | -1.23% | 5.2만 |
|---|
| 2026.07.22 | ₩54,753 | ₩55,611 | ₩53,695 | ₩55,236 | +0.88% | 3.5만 |
|---|
| 2026.07.21 | ₩54,592 | ₩55,879 | ₩54,566 | ₩54,914 | +0.59% | 4.3만 |
|---|
| 2026.07.20 | ₩54,981 | ₩55,611 | ₩53,989 | ₩54,914 | -0.12% | 5.5만 |
|---|
| 2026.07.17 | ₩54,633 | ₩56,951 | ₩54,512 | ₩54,860 | +0.42% | 5.3만 |
|---|
| 2026.07.16 | ₩54,954 | ₩56,241 | ₩54,954 | ₩55,236 | +0.51% | 4.8만 |
|---|
| 2026.07.15 | ₩53,400 | ₩55,611 | ₩53,400 | ₩55,035 | +3.06% | 4.9만 |
|---|
| 2026.07.14 | ₩53,869 | ₩54,606 | ₩53,185 | ₩53,293 | -1.07% | 4.7만 |
|---|
| 2026.07.13 | ₩53,936 | ₩55,798 | ₩53,614 | ₩53,869 | -0.12% | 4.9만 |
|---|
| 2026.07.10 | ₩52,850 | ₩54,525 | ₩52,395 | ₩53,815 | +1.83% | 3.4만 |
|---|
| 2026.07.09 | ₩52,207 | ₩52,797 | ₩51,162 | ₩52,743 | +1.03% | 4만 |
|---|
| 2026.07.08 | ₩53,587 | ₩53,587 | ₩51,591 | ₩52,207 | -2.58% | 6.2만 |
|---|
| 2026.07.07 | ₩53,212 | ₩53,936 | ₩52,314 | ₩53,386 | +0.33% | 4만 |
|---|
| 2026.07.06 | ₩53,949 | ₩54,941 | ₩52,931 | ₩53,212 | -1.37% | 4.8만 |
|---|
| 2026.07.02 | ₩56,227 | ₩56,844 | ₩53,534 | ₩53,949 | -4.05% | 4.4만 |
|---|
| 2026.07.01 | ₩55,329 | ₩56,415 | ₩54,834 | ₩56,066 | +1.33% | 6.9만 |
|---|
| 2026.06.30 | ₩55,517 | ₩56,254 | ₩54,271 | ₩55,262 | -0.46% | 10.4만 |
|---|
| 2026.06.29 | ₩55,437 | ₩55,758 | ₩53,453 | ₩55,597 | +0.29% | 8.8만 |
|---|
| 2026.06.26 | ₩54,150 | ₩55,986 | ₩54,110 | ₩55,316 | +2.15% | 14.8만 |
|---|
| 2026.06.25 | ₩54,525 | ₩55,678 | ₩53,386 | ₩54,150 | -0.69% | 4.7만 |
|---|
| 2026.06.24 | ₩54,284 | ₩56,040 | ₩54,016 | ₩54,472 | +0.35% | 6.7만 |
|---|
| 2026.06.23 | ₩54,579 | ₩55,410 | ₩53,882 | ₩54,284 | -0.54% | 4.8만 |
|---|
| 2026.06.22 | ₩55,839 | ₩55,892 | ₩53,641 | ₩54,740 | -1.97% | 4.3만 |
|---|
| 2026.06.18 | ₩54,579 | ₩56,750 | ₩53,936 | ₩55,839 | +2.31% | 5.5만 |
|---|
| 2026.06.17 | ₩53,748 | ₩54,726 | ₩53,159 | ₩53,601 | -0.27% | 4.6만 |
|---|
| 2026.06.16 | ₩53,628 | ₩54,271 | ₩53,400 | ₩53,748 | +0.22% | 3만 |
|---|
| 2026.06.15 | ₩53,909 | ₩54,432 | ₩53,547 | ₩53,641 | -0.50% | 2.6만 |
|---|
| 2026.06.12 | ₩53,159 | ₩54,298 | ₩52,998 | ₩53,735 | +1.08% | 3만 |
|---|
| 2026.06.11 | ₩51,725 | ₩53,467 | ₩51,510 | ₩53,159 | +2.77% | 2.5만 |
|---|
| 2026.06.10 | ₩52,006 | ₩52,917 | ₩51,135 | ₩51,685 | -0.62% | 3.7만 |
|---|
| 2026.06.09 | ₩51,631 | ₩53,534 | ₩48,844 | ₩51,819 | +0.36% | 5.5만 |
|---|
| 2026.06.08 | ₩50,251 | ₩51,417 | ₩50,251 | ₩50,867 | +1.23% | 5만 |
|---|
| 2026.06.05 | ₩50,090 | ₩50,854 | ₩49,353 | ₩50,184 | +0.19% | 3.1만 |
|---|
| 2026.06.04 | ₩49,407 | ₩50,559 | ₩47,946 | ₩49,956 | +1.11% | 4.6만 |
|---|
| 2026.06.03 | ₩51,417 | ₩51,457 | ₩47,531 | ₩49,165 | -4.38% | 8.5만 |
|---|
| 2026.06.02 | ₩52,475 | ₩52,931 | ₩51,403 | ₩51,551 | -1.76% | 4.1만 |
|---|
| 2026.06.01 | ₩51,510 | ₩52,582 | ₩50,626 | ₩52,569 | +2.06% | 6.2만 |
|---|
| 2026.05.29 | ₩51,832 | ₩52,422 | ₩51,242 | ₩51,805 | -0.05% | 4.2만 |
|---|
| 2026.05.28 | ₩51,015 | ₩51,993 | ₩49,661 | ₩51,765 | +1.47% | 4.1만 |
|---|
| 2026.05.27 | ₩49,581 | ₩51,229 | ₩49,581 | ₩51,202 | +3.27% | 4.4만 |
|---|
| 2026.05.26 | ₩47,973 | ₩49,567 | ₩47,973 | ₩49,460 | +3.10% | 5.7만 |
|---|
| 2026.05.22 | ₩48,013 | ₩48,844 | ₩47,343 | ₩47,906 | -0.22% | 2.9만 |
|---|
| 2026.05.21 | ₩47,330 | ₩48,536 | ₩46,566 | ₩47,946 | +1.30% | 4.8만 |
|---|
| 2026.05.20 | ₩46,726 | ₩47,772 | ₩46,298 | ₩47,758 | +2.21% | 6.8만 |
|---|
| 2026.05.19 | ₩46,753 | ₩48,241 | ₩45,614 | ₩46,887 | +0.29% | 8.4만 |
|---|
| 2026.05.18 | ₩45,587 | ₩46,874 | ₩44,542 | ₩46,016 | +0.94% | 5.7만 |
|---|
| 2026.05.15 | ₩43,886 | ₩46,391 | ₩43,886 | ₩45,185 | +2.96% | 11.7만 |
|---|
| 2026.05.14 | ₩44,958 | ₩45,172 | ₩43,296 | ₩44,395 | -1.25% | 8.9만 |
|---|
| 2026.05.13 | ₩44,127 | ₩44,556 | ₩42,894 | ₩44,462 | +0.76% | 10.2만 |
|---|
| 2026.05.12 | ₩46,391 | ₩46,391 | ₩43,242 | ₩44,127 | -4.88% | 7.3만 |
|---|
| 2026.05.11 | ₩49,701 | ₩50,385 | ₩46,123 | ₩46,365 | -6.71% | 4.5만 |
|---|
| 2026.05.08 | ₩48,482 | ₩51,175 | ₩48,348 | ₩50,090 | +3.32% | 5.7만 |
|---|
| 2026.05.07 | ₩48,857 | ₩49,514 | ₩48,241 | ₩48,629 | -0.47% | 6.6만 |
|---|
| 2026.05.06 | ₩49,058 | ₩49,527 | ₩48,294 | ₩48,549 | -1.04% | 3.9만 |
|---|
| 2026.05.05 | ₩49,085 | ₩49,862 | ₩48,442 | ₩48,763 | -0.66% | 8.3만 |
|---|
| 2026.05.04 | ₩49,567 | ₩51,202 | ₩48,388 | ₩48,629 | -1.89% | 10.2만 |
|---|
| 2026.05.01 | ₩49,380 | ₩51,618 | ₩49,192 | ₩50,117 | +1.49% | 9.6만 |
|---|
| 2026.04.30 | ₩47,799 | ₩50,278 | ₩47,236 | ₩49,139 | +2.80% | 9.7만 |
|---|
| 2026.04.29 | ₩51,591 | ₩53,963 | ₩46,740 | ₩48,522 | -5.95% | 33.2만 |
|---|
| 2026.04.28 | ₩57,916 | ₩59,296 | ₩57,205 | ₩58,746 | +1.43% | 8.9만 |
|---|
| 2026.04.27 | ₩57,366 | ₩58,653 | ₩57,004 | ₩57,916 | +0.96% | 5.4만 |
|---|
| 2026.04.24 | ₩57,701 | ₩58,425 | ₩56,763 | ₩57,299 | -0.70% | 4만 |
|---|
| 2026.04.23 | ₩58,184 | ₩58,478 | ₩57,152 | ₩58,023 | -0.28% | 3.7만 |
|---|
| 2026.04.22 | ₩58,103 | ₩59,457 | ₩56,401 | ₩58,184 | +0.14% | 11.3만 |
|---|
| 2026.04.21 | ₩58,988 | ₩58,988 | ₩57,567 | ₩57,782 | -2.04% | 3.3만 |
|---|
| 2026.04.20 | ₩58,773 | ₩59,148 | ₩57,500 | ₩58,934 | +0.27% | 3만 |
|---|
| 2026.04.17 | ₩57,433 | ₩60,073 | ₩57,433 | ₩58,813 | +2.40% | 7.7만 |
|---|
| 2026.04.16 | ₩55,959 | ₩56,857 | ₩55,718 | ₩56,643 | +1.22% | 4.6만 |
|---|
| 2026.04.15 | ₩55,450 | ₩57,085 | ₩55,450 | ₩56,388 | +1.69% | 3.4만 |
|---|
| 2026.04.14 | ₩56,602 | ₩56,911 | ₩55,852 | ₩55,986 | -1.09% | 2.3만 |
|---|
| 2026.04.13 | ₩57,728 | ₩58,076 | ₩56,308 | ₩56,723 | -1.74% | 3.7만 |
|---|
| 2026.04.10 | ₩58,264 | ₩59,403 | ₩57,460 | ₩57,768 | -0.85% | 6만 |
|---|
| 2026.04.09 | ₩55,651 | ₩58,679 | ₩55,075 | ₩58,559 | +5.23% | 3.4만 |
|---|
| 2026.04.08 | ₩56,147 | ₩57,165 | ₩55,075 | ₩55,839 | -0.55% | 6.2만 |
|---|
| 2026.04.07 | ₩51,551 | ₩54,311 | ₩51,175 | ₩53,842 | +4.45% | 6.8만 |
|---|
| 2026.04.06 | ₩51,845 | ₩52,931 | ₩50,412 | ₩52,489 | +1.24% | 4.9만 |
|---|
| 2026.04.02 | ₩51,336 | ₩51,845 | ₩49,996 | ₩51,845 | +0.99% | 3.1만 |
|---|
| 2026.04.01 | ₩52,247 | ₩53,145 | ₩51,658 | ₩51,819 | -0.82% | 3.2만 |
|---|
| 2026.03.31 | ₩52,113 | ₩52,730 | ₩51,216 | ₩51,886 | -0.44% | 7.4만 |
|---|
| 2026.03.30 | ₩51,323 | ₩52,448 | ₩50,438 | ₩51,189 | -0.26% | 6.3만 |
|---|
| 2026.03.27 | ₩50,733 | ₩52,033 | ₩50,398 | ₩50,800 | +0.13% | 5.5만 |
|---|
| 2026.03.26 | ₩51,993 | ₩53,266 | ₩50,077 | ₩51,189 | -1.55% | 7.2만 |
|---|
| 2026.03.25 | ₩53,279 | ₩53,936 | ₩51,591 | ₩52,355 | -1.74% | 4.4만 |
|---|
| 2026.03.24 | ₩52,649 | ₩53,922 | ₩52,261 | ₩52,770 | +0.23% | 3.4만 |
|---|
| 2026.03.23 | ₩53,936 | ₩54,941 | ₩52,180 | ₩52,448 | -2.76% | 4.2만 |
|---|
| 2026.03.20 | ₩54,432 | ₩54,432 | ₩52,020 | ₩52,288 | -3.94% | 5.9만 |
|---|
| 2026.03.19 | ₩55,102 | ₩55,329 | ₩53,400 | ₩54,043 | -1.92% | 5.5만 |
|---|
| 2026.03.18 | ₩56,133 | ₩58,076 | ₩55,437 | ₩55,785 | -0.62% | 7만 |
|---|
| 2026.03.17 | ₩56,937 | ₩58,291 | ₩56,241 | ₩56,388 | -0.96% | 5.2만 |
|---|
| 2026.03.16 | ₩57,916 | ₩58,988 | ₩56,736 | ₩56,924 | -1.71% | 5.1만 |
|---|
| 2026.03.13 | ₩59,403 | ₩59,416 | ₩56,066 | ₩57,112 | -3.86% | 7만 |
|---|
| 2026.03.12 | ₩58,143 | ₩59,135 | ₩56,334 | ₩58,867 | +1.24% | 6.6만 |
|---|
| 2026.03.11 | ₩58,586 | ₩59,135 | ₩57,701 | ₩58,411 | -0.30% | 5.2만 |
|---|
| 2026.03.10 | ₩58,277 | ₩60,703 | ₩58,157 | ₩59,323 | +1.79% | 5.8만 |
|---|
| 2026.03.09 | ₩57,500 | ₩59,189 | ₩56,803 | ₩58,358 | +1.49% | 9.7만 |
|---|
| 2026.03.06 | ₩59,215 | ₩59,912 | ₩57,406 | ₩58,653 | -0.95% | 4.8만 |
|---|
| 2026.03.05 | ₩59,966 | ₩61,025 | ₩59,671 | ₩60,341 | +0.63% | 5만 |
|---|
| 2026.03.04 | ₩61,172 | ₩61,587 | ₩60,462 | ₩60,891 | -0.46% | 2.5만 |
|---|
| 2026.03.03 | ₩59,457 | ₩61,896 | ₩58,076 | ₩61,172 | +2.88% | 3.9만 |
|---|
| 2026.03.02 | ₩60,046 | ₩61,587 | ₩58,291 | ₩60,730 | +1.14% | 6.1만 |
|---|
| 2026.02.27 | ₩63,142 | ₩64,468 | ₩59,859 | ₩60,569 | -4.07% | 7.7만 |
|---|
| 2026.02.26 | ₩62,686 | ₩65,259 | ₩62,043 | ₩63,986 | +2.07% | 16.6만 |
|---|
| 2026.02.25 | ₩56,187 | ₩62,954 | ₩56,187 | ₩61,641 | +9.71% | 35.5만 |
|---|
| 2026.02.24 | ₩43,926 | ₩45,480 | ₩43,926 | ₩44,877 | +2.17% | 3.1만 |
|---|
| 2026.02.23 | ₩45,252 | ₩45,628 | ₩43,403 | ₩43,912 | -2.96% | 3.3만 |
|---|
| 2026.02.20 | ₩45,092 | ₩45,896 | ₩44,515 | ₩45,226 | +0.30% | 2.6만 |
|---|
| 2026.02.19 | ₩44,716 | ₩45,145 | ₩43,725 | ₩44,877 | +0.36% | 2.1만 |
|---|
| 2026.02.18 | ₩45,561 | ₩46,378 | ₩44,810 | ₩45,293 | -0.59% | 2.5만 |
|---|
| 2026.02.17 | ₩44,020 | ₩45,949 | ₩43,859 | ₩45,453 | +3.26% | 2.8만 |
|---|
| 2026.02.13 | ₩44,341 | ₩45,011 | ₩43,926 | ₩44,368 | +0.06% | 1.5만 |
|---|
| 2026.02.12 | ₩44,288 | ₩44,422 | ₩43,430 | ₩44,180 | -0.24% | 1.8만 |
|---|
| 2026.02.11 | ₩43,926 | ₩44,408 | ₩43,015 | ₩43,966 | +0.09% | 2.4만 |
|---|
| 2026.02.10 | ₩44,462 | ₩44,877 | ₩43,175 | ₩43,443 | -2.29% | 2.3만 |
|---|
| 2026.02.09 | ₩44,663 | ₩44,663 | ₩43,577 | ₩44,087 | -1.29% | 1.8만 |
|---|
| 2026.02.06 | ₩45,025 | ₩45,440 | ₩44,676 | ₩44,676 | -0.77% | 2.3만 |
|---|
| 2026.02.05 | ₩44,180 | ₩45,293 | ₩43,886 | ₩44,489 | +0.70% | 4.4만 |
|---|
| 2026.02.04 | ₩44,716 | ₩45,561 | ₩44,087 | ₩44,582 | -0.30% | 3만 |
|---|
| 2026.02.03 | ₩44,167 | ₩44,395 | ₩43,082 | ₩44,314 | +0.33% | 3.1만 |
|---|
| 2026.02.02 | ₩43,296 | ₩45,279 | ₩43,296 | ₩44,448 | +2.66% | 2.9만 |
|---|
| 2026.01.30 | ₩42,385 | ₩43,269 | ₩42,103 | ₩43,135 | +1.77% | 2.1만 |
|---|
| 2026.01.29 | ₩42,130 | ₩43,001 | ₩41,675 | ₩43,001 | +2.07% | 2.3만 |
|---|
| 2026.01.28 | ₩44,984 | ₩45,815 | ₩42,010 | ₩42,130 | -6.34% | 6.5만 |
|---|
| 2026.01.27 | ₩44,582 | ₩45,949 | ₩43,953 | ₩45,574 | +2.22% | 4만 |
|---|
| 2026.01.26 | ₩44,234 | ₩44,649 | ₩43,457 | ₩44,448 | +0.48% | 3.9만 |
|---|
| 2026.01.23 | ₩44,891 | ₩45,413 | ₩43,899 | ₩44,489 | -0.90% | 2.3만 |
|---|
| 2026.01.22 | ₩45,038 | ₩46,043 | ₩44,341 | ₩44,931 | -0.24% | 3.7만 |
|---|
| 2026.01.21 | ₩43,725 | ₩45,199 | ₩43,671 | ₩45,011 | +2.94% | 3.4만 |
|---|
| 2026.01.20 | ₩42,881 | ₩43,658 | ₩42,760 | ₩43,350 | +1.09% | 3.2만 |
|---|
| 2026.01.16 | ₩43,926 | ₩44,917 | ₩43,309 | ₩43,350 | -1.31% | 3.5만 |
|---|
| 2026.01.15 | ₩42,613 | ₩44,931 | ₩42,613 | ₩44,234 | +3.81% | 3.9만 |
|---|
| 2026.01.14 | ₩42,988 | ₩42,988 | ₩41,876 | ₩42,800 | -0.44% | 3.1만 |
|---|
| 2026.01.13 | ₩40,670 | ₩43,417 | ₩40,670 | ₩43,323 | +6.52% | 3.2만 |
|---|
| 2026.01.12 | ₩40,509 | ₩41,072 | ₩40,026 | ₩40,469 | -0.10% | 2.2만 |
|---|
| 2026.01.09 | ₩41,179 | ₩41,313 | ₩40,201 | ₩40,777 | -0.98% | 3.8만 |
|---|
| 2026.01.08 | ₩38,660 | ₩41,500 | ₩38,660 | ₩40,817 | +5.58% | 3.8만 |
|---|
| 2026.01.07 | ₩38,968 | ₩39,048 | ₩37,976 | ₩38,887 | -0.21% | 3.3만 |
|---|
| 2026.01.06 | ₩39,102 | ₩39,102 | ₩38,311 | ₩38,941 | -0.41% | 3.8만 |
|---|
| 2026.01.05 | ₩38,445 | ₩39,356 | ₩38,445 | ₩38,753 | +0.80% | 3만 |
|---|
| 2026.01.02 | ₩39,303 | ₩39,303 | ₩38,150 | ₩38,418 | -2.25% | 3.1만 |
|---|
| 2025.12.31 | ₩39,799 | ₩40,455 | ₩39,062 | ₩39,303 | -1.25% | 2.6만 |
|---|
| 2025.12.30 | ₩40,415 | ₩40,415 | ₩39,544 | ₩39,866 | -1.36% | 2.4만 |
|---|
| 2025.12.29 | ₩39,986 | ₩40,804 | ₩39,986 | ₩40,308 | +0.80% | 3.5만 |
|---|
| 2025.12.26 | ₩40,013 | ₩40,763 | ₩40,013 | ₩40,227 | +0.54% | 1.9만 |
|---|
| 2025.12.24 | ₩40,482 | ₩40,710 | ₩40,321 | ₩40,495 | +0.03% | 7.9천 |
|---|
| 2025.12.23 | ₩40,040 | ₩40,428 | ₩39,866 | ₩40,026 | -0.03% | 3만 |
|---|
| 2025.12.22 | ₩39,919 | ₩40,737 | ₩39,665 | ₩40,134 | +0.54% | 3.3만 |
|---|
| 2025.12.19 | ₩40,911 | ₩40,938 | ₩39,866 | ₩40,026 | -2.16% | 4.3만 |
|---|
| 2025.12.18 | ₩41,675 | ₩41,782 | ₩40,763 | ₩41,152 | -1.25% | 4.1만 |
|---|
| 2025.12.17 | ₩41,514 | ₩41,514 | ₩40,428 | ₩41,206 | -0.74% | 3.1만 |
|---|
| 2025.12.16 | ₩40,884 | ₩42,224 | ₩40,884 | ₩41,541 | +1.61% | 2.5만 |
|---|
| 2025.12.15 | ₩41,956 | ₩42,144 | ₩41,433 | ₩41,822 | -0.32% | 2.4만 |
|---|
| 2025.12.12 | ₩41,286 | ₩42,211 | ₩40,978 | ₩41,862 | +1.40% | 6.3만 |
|---|
| 2025.12.11 | ₩40,509 | ₩41,527 | ₩40,321 | ₩41,500 | +2.45% | 3.1만 |
|---|
| 2025.12.10 | ₩38,753 | ₩41,005 | ₩38,753 | ₩40,321 | +4.05% | 19.7만 |
|---|
| 2025.12.09 | ₩38,847 | ₩40,361 | ₩38,619 | ₩38,954 | +0.28% | 2.6만 |
|---|
| 2025.12.08 | ₩39,021 | ₩39,665 | ₩38,432 | ₩38,593 | -1.10% | 2.7만 |
|---|
| 2025.12.05 | ₩38,901 | ₩39,450 | ₩38,767 | ₩39,021 | +0.31% | 1.6만 |
|---|
| 2025.12.04 | ₩40,268 | ₩40,268 | ₩38,780 | ₩39,142 | -2.80% | 3.1만 |
|---|
| 2025.12.03 | ₩40,174 | ₩41,005 | ₩39,437 | ₩40,281 | +0.27% | 3.5만 |
|---|
| 2025.12.02 | ₩40,254 | ₩41,273 | ₩39,638 | ₩40,093 | -0.40% | 3.3만 |
|---|
| 2025.12.01 | ₩40,281 | ₩41,192 | ₩39,330 | ₩40,254 | -0.07% | 4.8만 |
|---|
| 2025.11.28 | ₩40,777 | ₩41,139 | ₩40,268 | ₩40,696 | -0.20% | 2.7만 |
|---|
| 2025.11.26 | ₩40,938 | ₩42,211 | ₩40,120 | ₩41,139 | +0.49% | 5.3만 |
|---|
| 2025.11.25 | ₩40,160 | ₩41,460 | ₩39,866 | ₩41,045 | +2.20% | 4.4만 |
|---|
| 2025.11.24 | ₩39,825 | ₩40,442 | ₩39,531 | ₩39,772 | -0.13% | 3.7만 |
|---|
| 2025.11.21 | ₩39,263 | ₩40,750 | ₩39,263 | ₩40,093 | +2.12% | 3.6만 |
|---|
| 2025.11.20 | ₩39,825 | ₩40,777 | ₩38,325 | ₩39,236 | -1.48% | 6.8만 |
|---|
| 2025.11.19 | ₩39,115 | ₩39,852 | ₩38,566 | ₩39,129 | +0.03% | 6.1만 |
|---|
| 2025.11.18 | ₩40,241 | ₩40,241 | ₩38,512 | ₩39,169 | -2.66% | 8.5만 |
|---|
| 2025.11.17 | ₩40,335 | ₩40,603 | ₩39,504 | ₩39,758 | -1.43% | 9.6만 |
|---|
| 2025.11.14 | ₩40,388 | ₩40,723 | ₩39,691 | ₩40,388 | 0.00% | 5.2만 |
|---|
| 2025.11.13 | ₩40,321 | ₩40,938 | ₩39,772 | ₩40,629 | +0.76% | 6.3만 |
|---|
| 2025.11.12 | ₩40,616 | ₩42,103 | ₩39,638 | ₩40,294 | -0.79% | 7.7만 |
|---|
| 2025.11.11 | ₩39,557 | ₩41,996 | ₩39,557 | ₩41,018 | +3.69% | 8.4만 |
|---|
| 2025.11.10 | ₩40,603 | ₩40,683 | ₩39,598 | ₩39,678 | -2.28% | 15만 |
|---|
| 2025.11.07 | ₩39,531 | ₩40,388 | ₩38,204 | ₩39,852 | +0.81% | 14.5만 |
|---|
| 2025.11.06 | ₩38,834 | ₩44,757 | ₩38,834 | ₩39,973 | +2.93% | 37.2만 |
|---|
| 2025.11.05 | ₩38,231 | ₩40,241 | ₩38,030 | ₩39,249 | +2.66% | 9.2만 |
|---|
| 2025.11.04 | ₩37,467 | ₩38,820 | ₩37,467 | ₩38,231 | +2.04% | 13.3만 |
|---|
| 2025.11.03 | ₩38,164 | ₩39,825 | ₩37,521 | ₩38,204 | +0.11% | 9.1만 |
|---|
| 2025.10.31 | ₩37,775 | ₩38,928 | ₩37,346 | ₩37,775 | 0.00% | 8.6만 |
|---|
| 2025.10.30 | ₩39,048 | ₩39,557 | ₩37,521 | ₩37,789 | -3.23% | 10.9만 |
|---|
| 2025.10.29 | ₩40,817 | ₩41,902 | ₩36,475 | ₩39,048 | -4.33% | 25.3만 |
|---|
| 2025.10.28 | ₩39,651 | ₩40,160 | ₩38,217 | ₩40,107 | +1.15% | 10.5만 |
|---|
| 2025.10.27 | ₩40,120 | ₩41,179 | ₩39,209 | ₩39,356 | -1.90% | 4.2만 |
|---|
| 2025.10.24 | ₩40,013 | ₩40,589 | ₩39,142 | ₩40,093 | +0.20% | 5.2만 |
|---|
| 2025.10.23 | ₩38,231 | ₩39,758 | ₩38,231 | ₩39,437 | +3.15% | 6만 |
|---|
| 2025.10.22 | ₩38,673 | ₩38,861 | ₩37,936 | ₩38,231 | -1.14% | 4.4만 |
|---|
| 2025.10.21 | ₩37,574 | ₩38,968 | ₩37,574 | ₩38,351 | +2.07% | 5.4만 |
|---|
| 2025.10.20 | ₩36,676 | ₩37,802 | ₩36,435 | ₩37,306 | +1.72% | 12.1만 |
|---|
| 2025.10.17 | ₩36,047 | ₩36,583 | ₩36,047 | ₩36,261 | +0.59% | 5.2만 |
|---|
| 2025.10.16 | ₩36,851 | ₩37,253 | ₩35,819 | ₩36,140 | -1.93% | 4.8만 |
|---|
| 2025.10.15 | ₩36,851 | ₩37,507 | ₩36,516 | ₩36,877 | +0.07% | 5만 |
|---|
| 2025.10.14 | ₩36,583 | ₩37,789 | ₩36,583 | ₩36,837 | +0.70% | 6.5만 |
|---|
| 2025.10.13 | ₩36,475 | ₩37,025 | ₩36,234 | ₩36,717 | +0.66% | 2.9만 |
|---|
| 2025.10.10 | ₩37,440 | ₩38,164 | ₩35,229 | ₩35,618 | -4.87% | 4만 |
|---|