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 | ₩59,627 | ₩60,428 | ₩59,106 | ₩59,960 | +0.56% | 2.3만 |
| 2026.10.08 | ₩61,442 | ₩61,442 | ₩60,147 | ₩60,614 | -1.35% | 2.3만 |
| 2026.10.07 | ₩61,535 | ₩62,803 | ₩61,442 | ₩61,669 | +0.22% | 4.1만 |
| 2026.10.06 | ₩61,535 | ₩62,202 | ₩60,855 | ₩62,136 | +0.98% | 4.9만 |
| 2026.10.05 | ₩62,603 | ₩62,603 | ₩60,628 | ₩61,575 | -1.64% | 3.9만 |
| 2026.10.02 | ₩61,936 | ₩62,429 | ₩60,988 | ₩62,376 | +0.71% | 4.9만 |
| 2026.10.01 | ₩59,640 | ₩61,602 | ₩59,320 | ₩61,388 | +2.93% | 3.6만 |
| 2026.09.30 | ₩60,614 | ₩60,975 | ₩59,640 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,640 |
| -1.61% |
| 7.9만 |
| 2026.09.29 | ₩60,201 | ₩60,721 | ₩58,706 | ₩60,641 | +0.73% | 4.3만 |
|---|
| 2026.09.28 | ₩60,054 | ₩60,828 | ₩59,240 | ₩60,094 | +0.07% | 6만 |
|---|
| 2026.09.25 | ₩59,507 | ₩60,895 | ₩58,532 | ₩60,187 | +1.14% | 8.9만 |
|---|
| 2026.09.24 | ₩59,974 | ₩60,454 | ₩59,320 | ₩59,613 | -0.60% | 4.1만 |
|---|
| 2026.09.23 | ₩60,081 | ₩60,387 | ₩59,120 | ₩59,814 | -0.44% | 3.8만 |
|---|
| 2026.09.22 | ₩59,026 | ₩60,761 | ₩59,026 | ₩60,254 | +2.08% | 7.4만 |
|---|
| 2026.09.21 | ₩58,532 | ₩59,160 | ₩57,852 | ₩58,386 | -0.25% | 2.9만 |
|---|
| 2026.09.18 | ₩57,572 | ₩59,000 | ₩56,704 | ₩58,546 | +1.69% | 13.3만 |
|---|
| 2026.09.17 | ₩58,239 | ₩58,613 | ₩57,825 | ₩58,025 | -0.37% | 2.8만 |
|---|
| 2026.09.16 | ₩57,291 | ₩58,212 | ₩56,944 | ₩57,598 | +0.54% | 4.1만 |
|---|
| 2026.09.15 | ₩57,852 | ₩58,973 | ₩56,771 | ₩57,105 | -1.29% | 6.6만 |
|---|
| 2026.09.14 | ₩57,732 | ₩58,359 | ₩56,104 | ₩57,865 | +0.23% | 8만 |
|---|
| 2026.09.11 | ₩58,079 | ₩59,133 | ₩57,798 | ₩58,973 | +1.54% | 4.5만 |
|---|
| 2026.09.10 | ₩57,131 | ₩58,586 | ₩56,517 | ₩57,785 | +1.14% | 6.5만 |
|---|
| 2026.09.09 | ₩57,825 | ₩58,719 | ₩57,492 | ₩57,558 | -0.46% | 4.3만 |
|---|
| 2026.09.08 | ₩58,893 | ₩60,574 | ₩57,825 | ₩58,386 | -0.86% | 3.2만 |
|---|
| 2026.09.04 | ₩58,105 | ₩59,587 | ₩57,772 | ₩58,906 | +1.38% | 4.7만 |
|---|
| 2026.09.03 | ₩59,720 | ₩60,361 | ₩57,798 | ₩58,079 | -2.75% | 4.1만 |
|---|
| 2026.09.02 | ₩59,880 | ₩60,561 | ₩58,466 | ₩59,173 | -1.18% | 3.9만 |
|---|
| 2026.09.01 | ₩59,453 | ₩60,294 | ₩59,160 | ₩59,507 | +0.09% | 3.7만 |
|---|
| 2026.08.31 | ₩61,015 | ₩61,121 | ₩59,507 | ₩60,334 | -1.12% | 3만 |
|---|
| 2026.08.28 | ₩60,534 | ₩61,789 | ₩60,534 | ₩60,921 | +0.64% | 3.1만 |
|---|
| 2026.08.27 | ₩60,081 | ₩60,641 | ₩59,186 | ₩60,428 | +0.58% | 4.1만 |
|---|
| 2026.08.26 | ₩60,174 | ₩60,961 | ₩59,947 | ₩60,334 | +0.27% | 3.7만 |
|---|
| 2026.08.25 | ₩61,388 | ₩61,388 | ₩59,653 | ₩60,121 | -2.07% | 3.5만 |
|---|
| 2026.08.24 | ₩62,750 | ₩63,484 | ₩61,095 | ₩61,322 | -2.28% | 8.1만 |
|---|
| 2026.08.21 | ₩62,349 | ₩62,710 | ₩60,187 | ₩62,443 | +0.15% | 4.7만 |
|---|
| 2026.08.20 | ₩61,882 | ₩62,429 | ₩60,721 | ₩61,896 | +0.02% | 4.5만 |
|---|
| 2026.08.19 | ₩61,815 | ₩63,670 | ₩61,001 | ₩62,790 | +1.58% | 5.6만 |
|---|
| 2026.08.18 | ₩62,443 | ₩63,217 | ₩61,108 | ₩61,735 | -1.13% | 4.7만 |
|---|
| 2026.08.17 | ₩63,043 | ₩63,230 | ₩61,602 | ₩62,296 | -1.19% | 3.7만 |
|---|
| 2026.08.14 | ₩63,003 | ₩64,631 | ₩62,870 | ₩63,430 | +0.68% | 3.2만 |
|---|
| 2026.08.13 | ₩64,044 | ₩64,044 | ₩62,523 | ₩62,883 | -1.81% | 3만 |
|---|
| 2026.08.12 | ₩63,644 | ₩64,444 | ₩62,403 | ₩63,350 | -0.46% | 6.6만 |
|---|
| 2026.08.11 | ₩65,525 | ₩65,525 | ₩63,163 | ₩63,323 | -3.36% | 4.9만 |
|---|
| 2026.08.10 | ₩65,699 | ₩66,460 | ₩63,911 | ₩64,885 | -1.24% | 4.9만 |
|---|
| 2026.08.07 | ₩66,540 | ₩67,100 | ₩65,259 | ₩65,699 | -1.26% | 4.6만 |
|---|
| 2026.08.06 | ₩66,660 | ₩67,354 | ₩65,979 | ₩66,339 | -0.48% | 10만 |
|---|
| 2026.08.05 | ₩66,873 | ₩66,967 | ₩65,686 | ₩66,660 | -0.32% | 5.1만 |
|---|
| 2026.08.04 | ₩68,008 | ₩70,743 | ₩66,420 | ₩67,354 | -0.96% | 10.2만 |
|---|
| 2026.08.03 | ₩66,059 | ₩68,608 | ₩65,672 | ₩67,767 | +2.59% | 7.7만 |
|---|
| 2026.07.31 | ₩65,178 | ₩66,046 | ₩61,602 | ₩65,178 | 0.00% | 9.8만 |
|---|
| 2026.07.30 | ₩66,059 | ₩66,513 | ₩64,097 | ₩65,299 | -1.15% | 16.2만 |
|---|
| 2026.07.29 | ₩66,059 | ₩67,701 | ₩63,283 | ₩65,525 | -0.81% | 24.5만 |
|---|
| 2026.07.28 | ₩55,530 | ₩58,039 | ₩55,530 | ₩57,024 | +2.69% | 9.5만 |
|---|
| 2026.07.27 | ₩54,716 | ₩55,436 | ₩54,315 | ₩55,436 | +1.32% | 4.2만 |
|---|
| 2026.07.24 | ₩53,715 | ₩54,462 | ₩52,887 | ₩53,875 | +0.30% | 3.7만 |
|---|
| 2026.07.23 | ₩54,182 | ₩54,382 | ₩52,447 | ₩53,515 | -1.23% | 5.2만 |
|---|
| 2026.07.22 | ₩54,529 | ₩55,383 | ₩53,475 | ₩55,009 | +0.88% | 3.5만 |
|---|
| 2026.07.21 | ₩54,369 | ₩55,650 | ₩54,342 | ₩54,689 | +0.59% | 4.3만 |
|---|
| 2026.07.20 | ₩54,756 | ₩55,383 | ₩53,768 | ₩54,689 | -0.12% | 5.5만 |
|---|
| 2026.07.17 | ₩54,409 | ₩56,718 | ₩54,289 | ₩54,636 | +0.42% | 5.3만 |
|---|
| 2026.07.16 | ₩54,729 | ₩56,010 | ₩54,729 | ₩55,009 | +0.51% | 4.8만 |
|---|
| 2026.07.15 | ₩53,181 | ₩55,383 | ₩53,181 | ₩54,809 | +3.06% | 4.9만 |
|---|
| 2026.07.14 | ₩53,648 | ₩54,382 | ₩52,967 | ₩53,074 | -1.07% | 4.7만 |
|---|
| 2026.07.13 | ₩53,715 | ₩55,570 | ₩53,395 | ₩53,648 | -0.12% | 4.9만 |
|---|
| 2026.07.10 | ₩52,634 | ₩54,302 | ₩52,180 | ₩53,595 | +1.83% | 3.4만 |
|---|
| 2026.07.09 | ₩51,993 | ₩52,580 | ₩50,952 | ₩52,527 | +1.03% | 4만 |
|---|
| 2026.07.08 | ₩53,368 | ₩53,368 | ₩51,379 | ₩51,993 | -2.58% | 6.2만 |
|---|
| 2026.07.07 | ₩52,994 | ₩53,715 | ₩52,100 | ₩53,168 | +0.33% | 4만 |
|---|
| 2026.07.06 | ₩53,728 | ₩54,716 | ₩52,714 | ₩52,994 | -1.37% | 4.8만 |
|---|
| 2026.07.02 | ₩55,997 | ₩56,611 | ₩53,314 | ₩53,728 | -4.05% | 4.4만 |
|---|
| 2026.07.01 | ₩55,103 | ₩56,184 | ₩54,609 | ₩55,837 | +1.33% | 6.9만 |
|---|
| 2026.06.30 | ₩55,290 | ₩56,024 | ₩54,048 | ₩55,036 | -0.46% | 10.4만 |
|---|
| 2026.06.29 | ₩55,210 | ₩55,530 | ₩53,234 | ₩55,370 | +0.29% | 8.8만 |
|---|
| 2026.06.26 | ₩53,928 | ₩55,757 | ₩53,888 | ₩55,089 | +2.15% | 14.8만 |
|---|
| 2026.06.25 | ₩54,302 | ₩55,450 | ₩53,168 | ₩53,928 | -0.69% | 4.7만 |
|---|
| 2026.06.24 | ₩54,062 | ₩55,810 | ₩53,795 | ₩54,249 | +0.35% | 6.7만 |
|---|
| 2026.06.23 | ₩54,355 | ₩55,183 | ₩53,661 | ₩54,062 | -0.54% | 4.8만 |
|---|
| 2026.06.22 | ₩55,610 | ₩55,663 | ₩53,421 | ₩54,516 | -1.97% | 4.3만 |
|---|
| 2026.06.18 | ₩54,355 | ₩56,517 | ₩53,715 | ₩55,610 | +2.31% | 5.5만 |
|---|
| 2026.06.17 | ₩53,528 | ₩54,502 | ₩52,941 | ₩53,381 | -0.27% | 4.6만 |
|---|
| 2026.06.16 | ₩53,408 | ₩54,048 | ₩53,181 | ₩53,528 | +0.22% | 3만 |
|---|
| 2026.06.15 | ₩53,688 | ₩54,209 | ₩53,328 | ₩53,421 | -0.50% | 2.6만 |
|---|
| 2026.06.12 | ₩52,941 | ₩54,075 | ₩52,781 | ₩53,515 | +1.08% | 3만 |
|---|
| 2026.06.11 | ₩51,513 | ₩53,248 | ₩51,299 | ₩52,941 | +2.77% | 2.5만 |
|---|
| 2026.06.10 | ₩51,793 | ₩52,701 | ₩50,926 | ₩51,473 | -0.62% | 3.7만 |
|---|
| 2026.06.09 | ₩51,419 | ₩53,314 | ₩48,644 | ₩51,606 | +0.36% | 5.5만 |
|---|
| 2026.06.08 | ₩50,045 | ₩51,206 | ₩50,045 | ₩50,659 | +1.23% | 5만 |
|---|
| 2026.06.05 | ₩49,885 | ₩50,645 | ₩49,151 | ₩49,978 | +0.19% | 3.1만 |
|---|
| 2026.06.04 | ₩49,204 | ₩50,352 | ₩47,749 | ₩49,751 | +1.11% | 4.6만 |
|---|
| 2026.06.03 | ₩51,206 | ₩51,246 | ₩47,336 | ₩48,964 | -4.38% | 8.5만 |
|---|
| 2026.06.02 | ₩52,260 | ₩52,714 | ₩51,193 | ₩51,339 | -1.76% | 4.1만 |
|---|
| 2026.06.01 | ₩51,299 | ₩52,367 | ₩50,419 | ₩52,354 | +2.06% | 6.2만 |
|---|
| 2026.05.29 | ₩51,620 | ₩52,207 | ₩51,032 | ₩51,593 | -0.05% | 4.2만 |
|---|
| 2026.05.28 | ₩50,806 | ₩51,780 | ₩49,458 | ₩51,553 | +1.47% | 4.1만 |
|---|
| 2026.05.27 | ₩49,378 | ₩51,019 | ₩49,378 | ₩50,992 | +3.27% | 4.4만 |
|---|
| 2026.05.26 | ₩47,776 | ₩49,364 | ₩47,776 | ₩49,258 | +3.10% | 5.7만 |
|---|
| 2026.05.22 | ₩47,816 | ₩48,644 | ₩47,149 | ₩47,709 | -0.22% | 2.9만 |
|---|
| 2026.05.21 | ₩47,136 | ₩48,337 | ₩46,375 | ₩47,749 | +1.30% | 4.8만 |
|---|
| 2026.05.20 | ₩46,535 | ₩47,576 | ₩46,108 | ₩47,563 | +2.21% | 6.8만 |
|---|
| 2026.05.19 | ₩46,562 | ₩48,043 | ₩45,427 | ₩46,695 | +0.29% | 8.4만 |
|---|
| 2026.05.18 | ₩45,401 | ₩46,682 | ₩44,360 | ₩45,828 | +0.94% | 5.7만 |
|---|
| 2026.05.15 | ₩43,706 | ₩46,201 | ₩43,706 | ₩45,000 | +2.96% | 11.7만 |
|---|
| 2026.05.14 | ₩44,773 | ₩44,987 | ₩43,119 | ₩44,213 | -1.25% | 8.9만 |
|---|
| 2026.05.13 | ₩43,946 | ₩44,373 | ₩42,718 | ₩44,280 | +0.76% | 10.2만 |
|---|
| 2026.05.12 | ₩46,201 | ₩46,201 | ₩43,065 | ₩43,946 | -4.88% | 7.3만 |
|---|
| 2026.05.11 | ₩49,498 | ₩50,178 | ₩45,935 | ₩46,175 | -6.71% | 4.5만 |
|---|
| 2026.05.08 | ₩48,283 | ₩50,966 | ₩48,150 | ₩49,885 | +3.32% | 5.7만 |
|---|
| 2026.05.07 | ₩48,657 | ₩49,311 | ₩48,043 | ₩48,430 | -0.47% | 6.6만 |
|---|
| 2026.05.06 | ₩48,857 | ₩49,324 | ₩48,096 | ₩48,350 | -1.04% | 3.9만 |
|---|
| 2026.05.05 | ₩48,884 | ₩49,658 | ₩48,243 | ₩48,564 | -0.66% | 8.3만 |
|---|
| 2026.05.04 | ₩49,364 | ₩50,992 | ₩48,190 | ₩48,430 | -1.89% | 10.2만 |
|---|
| 2026.05.01 | ₩49,177 | ₩51,406 | ₩48,991 | ₩49,911 | +1.49% | 9.6만 |
|---|
| 2026.04.30 | ₩47,603 | ₩50,072 | ₩47,042 | ₩48,937 | +2.80% | 9.7만 |
|---|
| 2026.04.29 | ₩51,379 | ₩53,742 | ₩46,548 | ₩48,323 | -5.95% | 33.2만 |
|---|
| 2026.04.28 | ₩57,678 | ₩59,053 | ₩56,971 | ₩58,506 | +1.43% | 8.9만 |
|---|
| 2026.04.27 | ₩57,131 | ₩58,412 | ₩56,771 | ₩57,678 | +0.96% | 5.4만 |
|---|
| 2026.04.24 | ₩57,465 | ₩58,186 | ₩56,531 | ₩57,065 | -0.70% | 4만 |
|---|
| 2026.04.23 | ₩57,945 | ₩58,239 | ₩56,918 | ₩57,785 | -0.28% | 3.7만 |
|---|
| 2026.04.22 | ₩57,865 | ₩59,213 | ₩56,170 | ₩57,945 | +0.14% | 11.3만 |
|---|
| 2026.04.21 | ₩58,746 | ₩58,746 | ₩57,331 | ₩57,545 | -2.04% | 3.3만 |
|---|
| 2026.04.20 | ₩58,532 | ₩58,906 | ₩57,265 | ₩58,693 | +0.27% | 3만 |
|---|
| 2026.04.17 | ₩57,198 | ₩59,827 | ₩57,198 | ₩58,573 | +2.40% | 7.7만 |
|---|
| 2026.04.16 | ₩55,730 | ₩56,624 | ₩55,490 | ₩56,411 | +1.22% | 4.6만 |
|---|
| 2026.04.15 | ₩55,223 | ₩56,851 | ₩55,223 | ₩56,157 | +1.69% | 3.4만 |
|---|
| 2026.04.14 | ₩56,371 | ₩56,677 | ₩55,623 | ₩55,757 | -1.09% | 2.3만 |
|---|
| 2026.04.13 | ₩57,492 | ₩57,839 | ₩56,077 | ₩56,491 | -1.74% | 3.7만 |
|---|
| 2026.04.10 | ₩58,025 | ₩59,160 | ₩57,225 | ₩57,532 | -0.85% | 6만 |
|---|
| 2026.04.09 | ₩55,423 | ₩58,439 | ₩54,849 | ₩58,319 | +5.23% | 3.4만 |
|---|
| 2026.04.08 | ₩55,917 | ₩56,931 | ₩54,849 | ₩55,610 | -0.55% | 6.2만 |
|---|
| 2026.04.07 | ₩51,339 | ₩54,088 | ₩50,966 | ₩53,621 | +4.45% | 6.8만 |
|---|
| 2026.04.06 | ₩51,633 | ₩52,714 | ₩50,205 | ₩52,274 | +1.24% | 4.9만 |
|---|
| 2026.04.02 | ₩51,126 | ₩51,633 | ₩49,791 | ₩51,633 | +0.99% | 3.1만 |
|---|
| 2026.04.01 | ₩52,033 | ₩52,927 | ₩51,446 | ₩51,606 | -0.82% | 3.2만 |
|---|
| 2026.03.31 | ₩51,900 | ₩52,514 | ₩51,006 | ₩51,673 | -0.44% | 7.4만 |
|---|
| 2026.03.30 | ₩51,112 | ₩52,234 | ₩50,232 | ₩50,979 | -0.26% | 6.3만 |
|---|
| 2026.03.27 | ₩50,525 | ₩51,820 | ₩50,192 | ₩50,592 | +0.13% | 5.5만 |
|---|
| 2026.03.26 | ₩51,780 | ₩53,048 | ₩49,871 | ₩50,979 | -1.55% | 7.2만 |
|---|
| 2026.03.25 | ₩53,061 | ₩53,715 | ₩51,379 | ₩52,140 | -1.74% | 4.4만 |
|---|
| 2026.03.24 | ₩52,434 | ₩53,701 | ₩52,047 | ₩52,554 | +0.23% | 3.4만 |
|---|
| 2026.03.23 | ₩53,715 | ₩54,716 | ₩51,967 | ₩52,234 | -2.76% | 4.2만 |
|---|
| 2026.03.20 | ₩54,209 | ₩54,209 | ₩51,806 | ₩52,073 | -3.94% | 5.9만 |
|---|
| 2026.03.19 | ₩54,876 | ₩55,103 | ₩53,181 | ₩53,822 | -1.92% | 5.5만 |
|---|
| 2026.03.18 | ₩55,903 | ₩57,839 | ₩55,210 | ₩55,556 | -0.62% | 7만 |
|---|
| 2026.03.17 | ₩56,704 | ₩58,052 | ₩56,010 | ₩56,157 | -0.96% | 5.2만 |
|---|
| 2026.03.16 | ₩57,678 | ₩58,746 | ₩56,504 | ₩56,691 | -1.71% | 5.1만 |
|---|
| 2026.03.13 | ₩59,160 | ₩59,173 | ₩55,837 | ₩56,878 | -3.86% | 7만 |
|---|
| 2026.03.12 | ₩57,905 | ₩58,893 | ₩56,104 | ₩58,626 | +1.24% | 6.6만 |
|---|
| 2026.03.11 | ₩58,346 | ₩58,893 | ₩57,465 | ₩58,172 | -0.30% | 5.2만 |
|---|
| 2026.03.10 | ₩58,039 | ₩60,454 | ₩57,919 | ₩59,080 | +1.79% | 5.8만 |
|---|
| 2026.03.09 | ₩57,265 | ₩58,946 | ₩56,571 | ₩58,119 | +1.49% | 9.7만 |
|---|
| 2026.03.06 | ₩58,973 | ₩59,667 | ₩57,171 | ₩58,412 | -0.95% | 4.8만 |
|---|
| 2026.03.05 | ₩59,720 | ₩60,774 | ₩59,427 | ₩60,094 | +0.63% | 5만 |
|---|
| 2026.03.04 | ₩60,921 | ₩61,335 | ₩60,214 | ₩60,641 | -0.46% | 2.5만 |
|---|
| 2026.03.03 | ₩59,213 | ₩61,642 | ₩57,839 | ₩60,921 | +2.88% | 3.9만 |
|---|
| 2026.03.02 | ₩59,800 | ₩61,335 | ₩58,052 | ₩60,481 | +1.14% | 6.1만 |
|---|
| 2026.02.27 | ₩62,883 | ₩64,204 | ₩59,613 | ₩60,321 | -4.07% | 7.7만 |
|---|
| 2026.02.26 | ₩62,429 | ₩64,992 | ₩61,789 | ₩63,724 | +2.07% | 16.6만 |
|---|
| 2026.02.25 | ₩55,957 | ₩62,696 | ₩55,957 | ₩61,388 | +9.71% | 35.5만 |
|---|
| 2026.02.24 | ₩43,746 | ₩45,294 | ₩43,746 | ₩44,693 | +2.17% | 3.1만 |
|---|
| 2026.02.23 | ₩45,067 | ₩45,441 | ₩43,225 | ₩43,733 | -2.96% | 3.3만 |
|---|
| 2026.02.20 | ₩44,907 | ₩45,708 | ₩44,333 | ₩45,040 | +0.30% | 2.6만 |
|---|
| 2026.02.19 | ₩44,533 | ₩44,960 | ₩43,546 | ₩44,693 | +0.36% | 2.1만 |
|---|
| 2026.02.18 | ₩45,374 | ₩46,188 | ₩44,627 | ₩45,107 | -0.59% | 2.5만 |
|---|
| 2026.02.17 | ₩43,839 | ₩45,761 | ₩43,679 | ₩45,267 | +3.26% | 2.8만 |
|---|
| 2026.02.13 | ₩44,160 | ₩44,827 | ₩43,746 | ₩44,186 | +0.06% | 1.5만 |
|---|
| 2026.02.12 | ₩44,106 | ₩44,240 | ₩43,252 | ₩43,999 | -0.24% | 1.8만 |
|---|
| 2026.02.11 | ₩43,746 | ₩44,226 | ₩42,838 | ₩43,786 | +0.09% | 2.4만 |
|---|
| 2026.02.10 | ₩44,280 | ₩44,693 | ₩42,999 | ₩43,265 | -2.29% | 2.3만 |
|---|
| 2026.02.09 | ₩44,480 | ₩44,480 | ₩43,399 | ₩43,906 | -1.29% | 1.8만 |
|---|
| 2026.02.06 | ₩44,840 | ₩45,254 | ₩44,493 | ₩44,493 | -0.77% | 2.3만 |
|---|
| 2026.02.05 | ₩43,999 | ₩45,107 | ₩43,706 | ₩44,306 | +0.70% | 4.4만 |
|---|
| 2026.02.04 | ₩44,533 | ₩45,374 | ₩43,906 | ₩44,400 | -0.30% | 3만 |
|---|
| 2026.02.03 | ₩43,986 | ₩44,213 | ₩42,905 | ₩44,133 | +0.33% | 3.1만 |
|---|
| 2026.02.02 | ₩43,119 | ₩45,094 | ₩43,119 | ₩44,266 | +2.66% | 2.9만 |
|---|
| 2026.01.30 | ₩42,211 | ₩43,092 | ₩41,931 | ₩42,959 | +1.77% | 2.1만 |
|---|
| 2026.01.29 | ₩41,958 | ₩42,825 | ₩41,504 | ₩42,825 | +2.07% | 2.3만 |
|---|
| 2026.01.28 | ₩44,800 | ₩45,628 | ₩41,838 | ₩41,958 | -6.34% | 6.5만 |
|---|
| 2026.01.27 | ₩44,400 | ₩45,761 | ₩43,773 | ₩45,387 | +2.22% | 4만 |
|---|
| 2026.01.26 | ₩44,053 | ₩44,467 | ₩43,279 | ₩44,266 | +0.48% | 3.9만 |
|---|
| 2026.01.23 | ₩44,707 | ₩45,227 | ₩43,719 | ₩44,306 | -0.90% | 2.3만 |
|---|
| 2026.01.22 | ₩44,854 | ₩45,854 | ₩44,160 | ₩44,747 | -0.24% | 3.7만 |
|---|
| 2026.01.21 | ₩43,546 | ₩45,014 | ₩43,492 | ₩44,827 | +2.94% | 3.4만 |
|---|
| 2026.01.20 | ₩42,705 | ₩43,479 | ₩42,585 | ₩43,172 | +1.09% | 3.2만 |
|---|
| 2026.01.16 | ₩43,746 | ₩44,733 | ₩43,132 | ₩43,172 | -1.31% | 3.5만 |
|---|
| 2026.01.15 | ₩42,438 | ₩44,747 | ₩42,438 | ₩44,053 | +3.81% | 3.9만 |
|---|
| 2026.01.14 | ₩42,812 | ₩42,812 | ₩41,704 | ₩42,625 | -0.44% | 3.1만 |
|---|
| 2026.01.13 | ₩40,503 | ₩43,239 | ₩40,503 | ₩43,145 | +6.52% | 3.2만 |
|---|
| 2026.01.12 | ₩40,343 | ₩40,903 | ₩39,862 | ₩40,303 | -0.10% | 2.2만 |
|---|
| 2026.01.09 | ₩41,010 | ₩41,144 | ₩40,036 | ₩40,610 | -0.98% | 3.8만 |
|---|
| 2026.01.08 | ₩38,501 | ₩41,330 | ₩38,501 | ₩40,650 | +5.58% | 3.8만 |
|---|
| 2026.01.07 | ₩38,808 | ₩38,888 | ₩37,821 | ₩38,728 | -0.21% | 3.3만 |
|---|
| 2026.01.06 | ₩38,942 | ₩38,942 | ₩38,154 | ₩38,781 | -0.41% | 3.8만 |
|---|
| 2026.01.05 | ₩38,288 | ₩39,195 | ₩38,288 | ₩38,595 | +0.80% | 3만 |
|---|
| 2026.01.02 | ₩39,142 | ₩39,142 | ₩37,994 | ₩38,261 | -2.25% | 3.1만 |
|---|
| 2025.12.31 | ₩39,636 | ₩40,289 | ₩38,902 | ₩39,142 | -1.25% | 2.6만 |
|---|
| 2025.12.30 | ₩40,249 | ₩40,249 | ₩39,382 | ₩39,702 | -1.36% | 2.4만 |
|---|
| 2025.12.29 | ₩39,822 | ₩40,636 | ₩39,822 | ₩40,143 | +0.80% | 3.5만 |
|---|
| 2025.12.26 | ₩39,849 | ₩40,596 | ₩39,849 | ₩40,063 | +0.54% | 1.9만 |
|---|
| 2025.12.24 | ₩40,316 | ₩40,543 | ₩40,156 | ₩40,329 | +0.03% | 7.9천 |
|---|
| 2025.12.23 | ₩39,876 | ₩40,263 | ₩39,702 | ₩39,862 | -0.03% | 3만 |
|---|
| 2025.12.22 | ₩39,756 | ₩40,570 | ₩39,502 | ₩39,969 | +0.54% | 3.3만 |
|---|
| 2025.12.19 | ₩40,743 | ₩40,770 | ₩39,702 | ₩39,862 | -2.16% | 4.3만 |
|---|
| 2025.12.18 | ₩41,504 | ₩41,611 | ₩40,596 | ₩40,983 | -1.25% | 4.1만 |
|---|
| 2025.12.17 | ₩41,344 | ₩41,344 | ₩40,263 | ₩41,037 | -0.74% | 3.1만 |
|---|
| 2025.12.16 | ₩40,717 | ₩42,051 | ₩40,717 | ₩41,370 | +1.61% | 2.5만 |
|---|
| 2025.12.15 | ₩41,784 | ₩41,971 | ₩41,264 | ₩41,651 | -0.32% | 2.4만 |
|---|
| 2025.12.12 | ₩41,117 | ₩42,038 | ₩40,810 | ₩41,691 | +1.40% | 6.3만 |
|---|
| 2025.12.11 | ₩40,343 | ₩41,357 | ₩40,156 | ₩41,330 | +2.45% | 3.1만 |
|---|
| 2025.12.10 | ₩38,595 | ₩40,837 | ₩38,595 | ₩40,156 | +4.05% | 19.7만 |
|---|
| 2025.12.09 | ₩38,688 | ₩40,196 | ₩38,461 | ₩38,795 | +0.28% | 2.6만 |
|---|
| 2025.12.08 | ₩38,862 | ₩39,502 | ₩38,274 | ₩38,434 | -1.10% | 2.7만 |
|---|
| 2025.12.05 | ₩38,741 | ₩39,289 | ₩38,608 | ₩38,862 | +0.31% | 1.6만 |
|---|
| 2025.12.04 | ₩40,103 | ₩40,103 | ₩38,621 | ₩38,982 | -2.80% | 3.1만 |
|---|
| 2025.12.03 | ₩40,009 | ₩40,837 | ₩39,275 | ₩40,116 | +0.27% | 3.5만 |
|---|
| 2025.12.02 | ₩40,089 | ₩41,104 | ₩39,475 | ₩39,929 | -0.40% | 3.3만 |
|---|
| 2025.12.01 | ₩40,116 | ₩41,023 | ₩39,168 | ₩40,089 | -0.07% | 4.8만 |
|---|
| 2025.11.28 | ₩40,610 | ₩40,970 | ₩40,103 | ₩40,530 | -0.20% | 2.7만 |
|---|
| 2025.11.26 | ₩40,770 | ₩42,038 | ₩39,956 | ₩40,970 | +0.49% | 5.3만 |
|---|
| 2025.11.25 | ₩39,996 | ₩41,290 | ₩39,702 | ₩40,877 | +2.20% | 4.4만 |
|---|
| 2025.11.24 | ₩39,662 | ₩40,276 | ₩39,369 | ₩39,609 | -0.13% | 3.7만 |
|---|
| 2025.11.21 | ₩39,102 | ₩40,583 | ₩39,102 | ₩39,929 | +2.12% | 3.6만 |
|---|
| 2025.11.20 | ₩39,662 | ₩40,610 | ₩38,168 | ₩39,075 | -1.48% | 6.8만 |
|---|
| 2025.11.19 | ₩38,955 | ₩39,689 | ₩38,408 | ₩38,968 | +0.03% | 6.1만 |
|---|
| 2025.11.18 | ₩40,076 | ₩40,076 | ₩38,354 | ₩39,008 | -2.66% | 8.5만 |
|---|
| 2025.11.17 | ₩40,169 | ₩40,436 | ₩39,342 | ₩39,596 | -1.43% | 9.6만 |
|---|
| 2025.11.14 | ₩40,223 | ₩40,556 | ₩39,529 | ₩40,223 | 0.00% | 5.2만 |
|---|
| 2025.11.13 | ₩40,156 | ₩40,770 | ₩39,609 | ₩40,463 | +0.76% | 6.3만 |
|---|
| 2025.11.12 | ₩40,450 | ₩41,931 | ₩39,475 | ₩40,129 | -0.79% | 7.7만 |
|---|
| 2025.11.11 | ₩39,395 | ₩41,824 | ₩39,395 | ₩40,850 | +3.69% | 8.4만 |
|---|
| 2025.11.10 | ₩40,436 | ₩40,516 | ₩39,435 | ₩39,515 | -2.28% | 15만 |
|---|
| 2025.11.07 | ₩39,369 | ₩40,223 | ₩38,047 | ₩39,689 | +0.81% | 14.5만 |
|---|
| 2025.11.06 | ₩38,675 | ₩44,573 | ₩38,675 | ₩39,809 | +2.93% | 37.2만 |
|---|
| 2025.11.05 | ₩38,074 | ₩40,076 | ₩37,874 | ₩39,088 | +2.66% | 9.2만 |
|---|
| 2025.11.04 | ₩37,313 | ₩38,661 | ₩37,313 | ₩38,074 | +2.04% | 13.3만 |
|---|
| 2025.11.03 | ₩38,007 | ₩39,662 | ₩37,367 | ₩38,047 | +0.11% | 9.1만 |
|---|
| 2025.10.31 | ₩37,620 | ₩38,768 | ₩37,193 | ₩37,620 | 0.00% | 8.6만 |
|---|
| 2025.10.30 | ₩38,888 | ₩39,395 | ₩37,367 | ₩37,634 | -3.23% | 10.9만 |
|---|
| 2025.10.29 | ₩40,650 | ₩41,731 | ₩36,326 | ₩38,888 | -4.33% | 25.3만 |
|---|
| 2025.10.28 | ₩39,489 | ₩39,996 | ₩38,061 | ₩39,942 | +1.15% | 10.5만 |
|---|
| 2025.10.27 | ₩39,956 | ₩41,010 | ₩39,048 | ₩39,195 | -1.90% | 4.2만 |
|---|
| 2025.10.24 | ₩39,849 | ₩40,423 | ₩38,982 | ₩39,929 | +0.20% | 5.2만 |
|---|
| 2025.10.23 | ₩38,074 | ₩39,596 | ₩38,074 | ₩39,275 | +3.15% | 6만 |
|---|
| 2025.10.22 | ₩38,515 | ₩38,701 | ₩37,781 | ₩38,074 | -1.14% | 4.4만 |
|---|
| 2025.10.21 | ₩37,420 | ₩38,808 | ₩37,420 | ₩38,194 | +2.07% | 5.4만 |
|---|
| 2025.10.20 | ₩36,526 | ₩37,647 | ₩36,286 | ₩37,153 | +1.72% | 12.1만 |
|---|
| 2025.10.17 | ₩35,899 | ₩36,433 | ₩35,899 | ₩36,112 | +0.59% | 5.2만 |
|---|
| 2025.10.16 | ₩36,700 | ₩37,100 | ₩35,672 | ₩35,992 | -1.93% | 4.8만 |
|---|
| 2025.10.15 | ₩36,700 | ₩37,353 | ₩36,366 | ₩36,726 | +0.07% | 5만 |
|---|
| 2025.10.14 | ₩36,433 | ₩37,634 | ₩36,433 | ₩36,686 | +0.70% | 6.5만 |
|---|
| 2025.10.13 | ₩36,326 | ₩36,873 | ₩36,086 | ₩36,566 | +0.66% | 2.9만 |
|---|
| 2025.10.10 | ₩37,287 | ₩38,007 | ₩35,085 | ₩35,472 | -4.87% | 4만 |
|---|