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 | ₩59,640 | ₩60,441 | ₩59,119 | ₩59,973 | +0.56% | 2.3만 |
| 2026.10.08 | ₩61,455 | ₩61,455 | ₩60,160 | ₩60,628 | -1.35% | 2.3만 |
| 2026.10.07 | ₩61,549 | ₩62,817 | ₩61,455 | ₩61,682 | +0.22% | 4.1만 |
| 2026.10.06 | ₩61,549 | ₩62,216 | ₩60,868 | ₩62,149 | +0.98% | 4.9만 |
| 2026.10.05 | ₩62,616 | ₩62,616 | ₩60,641 | ₩61,589 | -1.64% | 3.9만 |
| 2026.10.02 | ₩61,949 | ₩62,443 | ₩61,001 | ₩62,389 | +0.71% | 4.9만 |
| 2026.10.01 | ₩59,653 | ₩61,615 | ₩59,333 | ₩61,402 | +2.93% | 3.6만 |
| 2026.09.30 | ₩60,628 | ₩60,988 | ₩59,653 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,653 |
| -1.61% |
| 7.9만 |
| 2026.09.29 | ₩60,214 | ₩60,734 | ₩58,719 | ₩60,654 | +0.73% | 4.3만 |
|---|
| 2026.09.28 | ₩60,067 | ₩60,841 | ₩59,253 | ₩60,107 | +0.07% | 6만 |
|---|
| 2026.09.25 | ₩59,520 | ₩60,908 | ₩58,545 | ₩60,200 | +1.14% | 8.9만 |
|---|
| 2026.09.24 | ₩59,987 | ₩60,467 | ₩59,333 | ₩59,626 | -0.60% | 4.1만 |
|---|
| 2026.09.23 | ₩60,094 | ₩60,401 | ₩59,133 | ₩59,827 | -0.44% | 3.8만 |
|---|
| 2026.09.22 | ₩59,039 | ₩60,774 | ₩59,039 | ₩60,267 | +2.08% | 7.4만 |
|---|
| 2026.09.21 | ₩58,545 | ₩59,173 | ₩57,864 | ₩58,398 | -0.25% | 2.9만 |
|---|
| 2026.09.18 | ₩57,584 | ₩59,012 | ₩56,717 | ₩58,559 | +1.69% | 13.3만 |
|---|
| 2026.09.17 | ₩58,252 | ₩58,625 | ₩57,838 | ₩58,038 | -0.37% | 2.8만 |
|---|
| 2026.09.16 | ₩57,304 | ₩58,225 | ₩56,957 | ₩57,611 | +0.54% | 4.1만 |
|---|
| 2026.09.15 | ₩57,864 | ₩58,986 | ₩56,783 | ₩57,117 | -1.29% | 6.6만 |
|---|
| 2026.09.14 | ₩57,744 | ₩58,372 | ₩56,116 | ₩57,878 | +0.23% | 8만 |
|---|
| 2026.09.11 | ₩58,091 | ₩59,146 | ₩57,811 | ₩58,986 | +1.54% | 4.5만 |
|---|
| 2026.09.10 | ₩57,144 | ₩58,599 | ₩56,530 | ₩57,798 | +1.14% | 6.5만 |
|---|
| 2026.09.09 | ₩57,838 | ₩58,732 | ₩57,504 | ₩57,571 | -0.46% | 4.3만 |
|---|
| 2026.09.08 | ₩58,906 | ₩60,587 | ₩57,838 | ₩58,398 | -0.86% | 3.2만 |
|---|
| 2026.09.04 | ₩58,118 | ₩59,600 | ₩57,784 | ₩58,919 | +1.38% | 4.7만 |
|---|
| 2026.09.03 | ₩59,733 | ₩60,374 | ₩57,811 | ₩58,091 | -2.75% | 4.1만 |
|---|
| 2026.09.02 | ₩59,893 | ₩60,574 | ₩58,478 | ₩59,186 | -1.18% | 3.9만 |
|---|
| 2026.09.01 | ₩59,466 | ₩60,307 | ₩59,173 | ₩59,520 | +0.09% | 3.7만 |
|---|
| 2026.08.31 | ₩61,028 | ₩61,135 | ₩59,520 | ₩60,347 | -1.12% | 3만 |
|---|
| 2026.08.28 | ₩60,547 | ₩61,802 | ₩60,547 | ₩60,935 | +0.64% | 3.1만 |
|---|
| 2026.08.27 | ₩60,094 | ₩60,654 | ₩59,199 | ₩60,441 | +0.58% | 4.1만 |
|---|
| 2026.08.26 | ₩60,187 | ₩60,975 | ₩59,960 | ₩60,347 | +0.27% | 3.7만 |
|---|
| 2026.08.25 | ₩61,402 | ₩61,402 | ₩59,666 | ₩60,134 | -2.07% | 3.5만 |
|---|
| 2026.08.24 | ₩62,763 | ₩63,497 | ₩61,108 | ₩61,335 | -2.28% | 8.1만 |
|---|
| 2026.08.21 | ₩62,363 | ₩62,723 | ₩60,200 | ₩62,456 | +0.15% | 4.7만 |
|---|
| 2026.08.20 | ₩61,896 | ₩62,443 | ₩60,734 | ₩61,909 | +0.02% | 4.5만 |
|---|
| 2026.08.19 | ₩61,829 | ₩63,684 | ₩61,015 | ₩62,803 | +1.58% | 5.6만 |
|---|
| 2026.08.18 | ₩62,456 | ₩63,230 | ₩61,121 | ₩61,749 | -1.13% | 4.7만 |
|---|
| 2026.08.17 | ₩63,057 | ₩63,244 | ₩61,615 | ₩62,309 | -1.19% | 3.7만 |
|---|
| 2026.08.14 | ₩63,017 | ₩64,645 | ₩62,883 | ₩63,444 | +0.68% | 3.2만 |
|---|
| 2026.08.13 | ₩64,058 | ₩64,058 | ₩62,536 | ₩62,897 | -1.81% | 3만 |
|---|
| 2026.08.12 | ₩63,658 | ₩64,458 | ₩62,416 | ₩63,364 | -0.46% | 6.6만 |
|---|
| 2026.08.11 | ₩65,540 | ₩65,540 | ₩63,177 | ₩63,337 | -3.36% | 4.9만 |
|---|
| 2026.08.10 | ₩65,713 | ₩66,474 | ₩63,925 | ₩64,899 | -1.24% | 4.9만 |
|---|
| 2026.08.07 | ₩66,554 | ₩67,115 | ₩65,273 | ₩65,713 | -1.26% | 4.6만 |
|---|
| 2026.08.06 | ₩66,674 | ₩67,368 | ₩65,993 | ₩66,354 | -0.48% | 10만 |
|---|
| 2026.08.05 | ₩66,888 | ₩66,981 | ₩65,700 | ₩66,674 | -0.32% | 5.1만 |
|---|
| 2026.08.04 | ₩68,022 | ₩70,759 | ₩66,434 | ₩67,368 | -0.96% | 10.2만 |
|---|
| 2026.08.03 | ₩66,074 | ₩68,623 | ₩65,686 | ₩67,782 | +2.59% | 7.7만 |
|---|
| 2026.07.31 | ₩65,193 | ₩66,060 | ₩61,615 | ₩65,193 | 0.00% | 9.8만 |
|---|
| 2026.07.30 | ₩66,074 | ₩66,527 | ₩64,111 | ₩65,313 | -1.15% | 16.2만 |
|---|
| 2026.07.29 | ₩66,074 | ₩67,715 | ₩63,297 | ₩65,540 | -0.81% | 24.5만 |
|---|
| 2026.07.28 | ₩55,542 | ₩58,051 | ₩55,542 | ₩57,037 | +2.69% | 9.5만 |
|---|
| 2026.07.27 | ₩54,728 | ₩55,448 | ₩54,327 | ₩55,448 | +1.32% | 4.2만 |
|---|
| 2026.07.24 | ₩53,727 | ₩54,474 | ₩52,899 | ₩53,887 | +0.30% | 3.7만 |
|---|
| 2026.07.23 | ₩54,194 | ₩54,394 | ₩52,458 | ₩53,526 | -1.23% | 5.2만 |
|---|
| 2026.07.22 | ₩54,541 | ₩55,395 | ₩53,486 | ₩55,021 | +0.88% | 3.5만 |
|---|
| 2026.07.21 | ₩54,381 | ₩55,662 | ₩54,354 | ₩54,701 | +0.59% | 4.3만 |
|---|
| 2026.07.20 | ₩54,768 | ₩55,395 | ₩53,780 | ₩54,701 | -0.12% | 5.5만 |
|---|
| 2026.07.17 | ₩54,421 | ₩56,730 | ₩54,300 | ₩54,648 | +0.42% | 5.3만 |
|---|
| 2026.07.16 | ₩54,741 | ₩56,022 | ₩54,741 | ₩55,021 | +0.51% | 4.8만 |
|---|
| 2026.07.15 | ₩53,193 | ₩55,395 | ₩53,193 | ₩54,821 | +3.06% | 4.9만 |
|---|
| 2026.07.14 | ₩53,660 | ₩54,394 | ₩52,979 | ₩53,086 | -1.07% | 4.7만 |
|---|
| 2026.07.13 | ₩53,727 | ₩55,582 | ₩53,406 | ₩53,660 | -0.12% | 4.9만 |
|---|
| 2026.07.10 | ₩52,645 | ₩54,314 | ₩52,191 | ₩53,606 | +1.83% | 3.4만 |
|---|
| 2026.07.09 | ₩52,005 | ₩52,592 | ₩50,963 | ₩52,539 | +1.03% | 4만 |
|---|
| 2026.07.08 | ₩53,379 | ₩53,379 | ₩51,391 | ₩52,005 | -2.58% | 6.2만 |
|---|
| 2026.07.07 | ₩53,006 | ₩53,727 | ₩52,111 | ₩53,179 | +0.33% | 4만 |
|---|
| 2026.07.06 | ₩53,740 | ₩54,728 | ₩52,725 | ₩53,006 | -1.37% | 4.8만 |
|---|
| 2026.07.02 | ₩56,009 | ₩56,623 | ₩53,326 | ₩53,740 | -4.05% | 4.4만 |
|---|
| 2026.07.01 | ₩55,115 | ₩56,196 | ₩54,621 | ₩55,849 | +1.33% | 6.9만 |
|---|
| 2026.06.30 | ₩55,302 | ₩56,036 | ₩54,060 | ₩55,048 | -0.46% | 10.4만 |
|---|
| 2026.06.29 | ₩55,222 | ₩55,542 | ₩53,246 | ₩55,382 | +0.29% | 8.8만 |
|---|
| 2026.06.26 | ₩53,940 | ₩55,769 | ₩53,900 | ₩55,101 | +2.15% | 14.8만 |
|---|
| 2026.06.25 | ₩54,314 | ₩55,462 | ₩53,179 | ₩53,940 | -0.69% | 4.7만 |
|---|
| 2026.06.24 | ₩54,074 | ₩55,822 | ₩53,807 | ₩54,260 | +0.35% | 6.7만 |
|---|
| 2026.06.23 | ₩54,367 | ₩55,195 | ₩53,673 | ₩54,074 | -0.54% | 4.8만 |
|---|
| 2026.06.22 | ₩55,622 | ₩55,675 | ₩53,433 | ₩54,527 | -1.97% | 4.3만 |
|---|
| 2026.06.18 | ₩54,367 | ₩56,530 | ₩53,727 | ₩55,622 | +2.31% | 5.5만 |
|---|
| 2026.06.17 | ₩53,540 | ₩54,514 | ₩52,952 | ₩53,393 | -0.27% | 4.6만 |
|---|
| 2026.06.16 | ₩53,419 | ₩54,060 | ₩53,193 | ₩53,540 | +0.22% | 3만 |
|---|
| 2026.06.15 | ₩53,700 | ₩54,220 | ₩53,339 | ₩53,433 | -0.50% | 2.6만 |
|---|
| 2026.06.12 | ₩52,952 | ₩54,087 | ₩52,792 | ₩53,526 | +1.08% | 3만 |
|---|
| 2026.06.11 | ₩51,524 | ₩53,259 | ₩51,310 | ₩52,952 | +2.77% | 2.5만 |
|---|
| 2026.06.10 | ₩51,804 | ₩52,712 | ₩50,937 | ₩51,484 | -0.62% | 3.7만 |
|---|
| 2026.06.09 | ₩51,431 | ₩53,326 | ₩48,654 | ₩51,617 | +0.36% | 5.5만 |
|---|
| 2026.06.08 | ₩50,056 | ₩51,217 | ₩50,056 | ₩50,670 | +1.23% | 5만 |
|---|
| 2026.06.05 | ₩49,896 | ₩50,656 | ₩49,161 | ₩49,989 | +0.19% | 3.1만 |
|---|
| 2026.06.04 | ₩49,215 | ₩50,363 | ₩47,760 | ₩49,762 | +1.11% | 4.6만 |
|---|
| 2026.06.03 | ₩51,217 | ₩51,257 | ₩47,346 | ₩48,975 | -4.38% | 8.5만 |
|---|
| 2026.06.02 | ₩52,272 | ₩52,725 | ₩51,204 | ₩51,351 | -1.76% | 4.1만 |
|---|
| 2026.06.01 | ₩51,310 | ₩52,378 | ₩50,429 | ₩52,365 | +2.06% | 6.2만 |
|---|
| 2026.05.29 | ₩51,631 | ₩52,218 | ₩51,044 | ₩51,604 | -0.05% | 4.2만 |
|---|
| 2026.05.28 | ₩50,817 | ₩51,791 | ₩49,468 | ₩51,564 | +1.47% | 4.1만 |
|---|
| 2026.05.27 | ₩49,388 | ₩51,030 | ₩49,388 | ₩51,003 | +3.27% | 4.4만 |
|---|
| 2026.05.26 | ₩47,787 | ₩49,375 | ₩47,787 | ₩49,268 | +3.10% | 5.7만 |
|---|
| 2026.05.22 | ₩47,827 | ₩48,654 | ₩47,159 | ₩47,720 | -0.22% | 2.9만 |
|---|
| 2026.05.21 | ₩47,146 | ₩48,347 | ₩46,385 | ₩47,760 | +1.30% | 4.8만 |
|---|
| 2026.05.20 | ₩46,545 | ₩47,586 | ₩46,118 | ₩47,573 | +2.21% | 6.8만 |
|---|
| 2026.05.19 | ₩46,572 | ₩48,054 | ₩45,437 | ₩46,705 | +0.29% | 8.4만 |
|---|
| 2026.05.18 | ₩45,411 | ₩46,692 | ₩44,369 | ₩45,838 | +0.94% | 5.7만 |
|---|
| 2026.05.15 | ₩43,715 | ₩46,211 | ₩43,715 | ₩45,010 | +2.96% | 11.7만 |
|---|
| 2026.05.14 | ₩44,783 | ₩44,997 | ₩43,128 | ₩44,223 | -1.25% | 8.9만 |
|---|
| 2026.05.13 | ₩43,956 | ₩44,383 | ₩42,728 | ₩44,289 | +0.76% | 10.2만 |
|---|
| 2026.05.12 | ₩46,211 | ₩46,211 | ₩43,075 | ₩43,956 | -4.88% | 7.3만 |
|---|
| 2026.05.11 | ₩49,508 | ₩50,189 | ₩45,945 | ₩46,185 | -6.71% | 4.5만 |
|---|
| 2026.05.08 | ₩48,294 | ₩50,977 | ₩48,160 | ₩49,896 | +3.32% | 5.7만 |
|---|
| 2026.05.07 | ₩48,668 | ₩49,322 | ₩48,054 | ₩48,441 | -0.47% | 6.6만 |
|---|
| 2026.05.06 | ₩48,868 | ₩49,335 | ₩48,107 | ₩48,361 | -1.04% | 3.9만 |
|---|
| 2026.05.05 | ₩48,894 | ₩49,669 | ₩48,254 | ₩48,574 | -0.66% | 8.3만 |
|---|
| 2026.05.04 | ₩49,375 | ₩51,003 | ₩48,200 | ₩48,441 | -1.89% | 10.2만 |
|---|
| 2026.05.01 | ₩49,188 | ₩51,417 | ₩49,001 | ₩49,922 | +1.49% | 9.6만 |
|---|
| 2026.04.30 | ₩47,613 | ₩50,082 | ₩47,052 | ₩48,948 | +2.80% | 9.7만 |
|---|
| 2026.04.29 | ₩51,391 | ₩53,753 | ₩46,559 | ₩48,334 | -5.95% | 33.2만 |
|---|
| 2026.04.28 | ₩57,691 | ₩59,066 | ₩56,983 | ₩58,519 | +1.43% | 8.9만 |
|---|
| 2026.04.27 | ₩57,144 | ₩58,425 | ₩56,783 | ₩57,691 | +0.96% | 5.4만 |
|---|
| 2026.04.24 | ₩57,477 | ₩58,198 | ₩56,543 | ₩57,077 | -0.70% | 4만 |
|---|
| 2026.04.23 | ₩57,958 | ₩58,252 | ₩56,930 | ₩57,798 | -0.28% | 3.7만 |
|---|
| 2026.04.22 | ₩57,878 | ₩59,226 | ₩56,183 | ₩57,958 | +0.14% | 11.3만 |
|---|
| 2026.04.21 | ₩58,759 | ₩58,759 | ₩57,344 | ₩57,557 | -2.04% | 3.3만 |
|---|
| 2026.04.20 | ₩58,545 | ₩58,919 | ₩57,277 | ₩58,705 | +0.27% | 3만 |
|---|
| 2026.04.17 | ₩57,210 | ₩59,840 | ₩57,210 | ₩58,585 | +2.40% | 7.7만 |
|---|
| 2026.04.16 | ₩55,742 | ₩56,636 | ₩55,502 | ₩56,423 | +1.22% | 4.6만 |
|---|
| 2026.04.15 | ₩55,235 | ₩56,863 | ₩55,235 | ₩56,169 | +1.69% | 3.4만 |
|---|
| 2026.04.14 | ₩56,383 | ₩56,690 | ₩55,635 | ₩55,769 | -1.09% | 2.3만 |
|---|
| 2026.04.13 | ₩57,504 | ₩57,851 | ₩56,089 | ₩56,503 | -1.74% | 3.7만 |
|---|
| 2026.04.10 | ₩58,038 | ₩59,173 | ₩57,237 | ₩57,544 | -0.85% | 6만 |
|---|
| 2026.04.09 | ₩55,435 | ₩58,452 | ₩54,861 | ₩58,332 | +5.23% | 3.4만 |
|---|
| 2026.04.08 | ₩55,929 | ₩56,943 | ₩54,861 | ₩55,622 | -0.55% | 6.2만 |
|---|
| 2026.04.07 | ₩51,351 | ₩54,100 | ₩50,977 | ₩53,633 | +4.45% | 6.8만 |
|---|
| 2026.04.06 | ₩51,644 | ₩52,725 | ₩50,216 | ₩52,285 | +1.24% | 4.9만 |
|---|
| 2026.04.02 | ₩51,137 | ₩51,644 | ₩49,802 | ₩51,644 | +0.99% | 3.1만 |
|---|
| 2026.04.01 | ₩52,045 | ₩52,939 | ₩51,457 | ₩51,617 | -0.82% | 3.2만 |
|---|
| 2026.03.31 | ₩51,911 | ₩52,525 | ₩51,017 | ₩51,684 | -0.44% | 7.4만 |
|---|
| 2026.03.30 | ₩51,124 | ₩52,245 | ₩50,243 | ₩50,990 | -0.26% | 6.3만 |
|---|
| 2026.03.27 | ₩50,536 | ₩51,831 | ₩50,203 | ₩50,603 | +0.13% | 5.5만 |
|---|
| 2026.03.26 | ₩51,791 | ₩53,059 | ₩49,882 | ₩50,990 | -1.55% | 7.2만 |
|---|
| 2026.03.25 | ₩53,072 | ₩53,727 | ₩51,391 | ₩52,151 | -1.74% | 4.4만 |
|---|
| 2026.03.24 | ₩52,445 | ₩53,713 | ₩52,058 | ₩52,565 | +0.23% | 3.4만 |
|---|
| 2026.03.23 | ₩53,727 | ₩54,728 | ₩51,978 | ₩52,245 | -2.76% | 4.2만 |
|---|
| 2026.03.20 | ₩54,220 | ₩54,220 | ₩51,818 | ₩52,085 | -3.94% | 5.9만 |
|---|
| 2026.03.19 | ₩54,888 | ₩55,115 | ₩53,193 | ₩53,833 | -1.92% | 5.5만 |
|---|
| 2026.03.18 | ₩55,916 | ₩57,851 | ₩55,222 | ₩55,569 | -0.62% | 7만 |
|---|
| 2026.03.17 | ₩56,717 | ₩58,065 | ₩56,022 | ₩56,169 | -0.96% | 5.2만 |
|---|
| 2026.03.16 | ₩57,691 | ₩58,759 | ₩56,516 | ₩56,703 | -1.71% | 5.1만 |
|---|
| 2026.03.13 | ₩59,173 | ₩59,186 | ₩55,849 | ₩56,890 | -3.86% | 7만 |
|---|
| 2026.03.12 | ₩57,918 | ₩58,906 | ₩56,116 | ₩58,639 | +1.24% | 6.6만 |
|---|
| 2026.03.11 | ₩58,358 | ₩58,906 | ₩57,477 | ₩58,185 | -0.30% | 5.2만 |
|---|
| 2026.03.10 | ₩58,051 | ₩60,467 | ₩57,931 | ₩59,092 | +1.79% | 5.8만 |
|---|
| 2026.03.09 | ₩57,277 | ₩58,959 | ₩56,583 | ₩58,131 | +1.49% | 9.7만 |
|---|
| 2026.03.06 | ₩58,986 | ₩59,680 | ₩57,184 | ₩58,425 | -0.95% | 4.8만 |
|---|
| 2026.03.05 | ₩59,733 | ₩60,788 | ₩59,440 | ₩60,107 | +0.63% | 5만 |
|---|
| 2026.03.04 | ₩60,935 | ₩61,348 | ₩60,227 | ₩60,654 | -0.46% | 2.5만 |
|---|
| 2026.03.03 | ₩59,226 | ₩61,655 | ₩57,851 | ₩60,935 | +2.88% | 3.9만 |
|---|
| 2026.03.02 | ₩59,813 | ₩61,348 | ₩58,065 | ₩60,494 | +1.14% | 6.1만 |
|---|
| 2026.02.27 | ₩62,897 | ₩64,218 | ₩59,626 | ₩60,334 | -4.07% | 7.7만 |
|---|
| 2026.02.26 | ₩62,443 | ₩65,006 | ₩61,802 | ₩63,738 | +2.07% | 16.6만 |
|---|
| 2026.02.25 | ₩55,969 | ₩62,710 | ₩55,969 | ₩61,402 | +9.71% | 35.5만 |
|---|
| 2026.02.24 | ₩43,755 | ₩45,304 | ₩43,755 | ₩44,703 | +2.17% | 3.1만 |
|---|
| 2026.02.23 | ₩45,077 | ₩45,451 | ₩43,235 | ₩43,742 | -2.96% | 3.3만 |
|---|
| 2026.02.20 | ₩44,917 | ₩45,718 | ₩44,343 | ₩45,050 | +0.30% | 2.6만 |
|---|
| 2026.02.19 | ₩44,543 | ₩44,970 | ₩43,555 | ₩44,703 | +0.36% | 2.1만 |
|---|
| 2026.02.18 | ₩45,384 | ₩46,198 | ₩44,636 | ₩45,117 | -0.59% | 2.5만 |
|---|
| 2026.02.17 | ₩43,849 | ₩45,771 | ₩43,689 | ₩45,277 | +3.26% | 2.8만 |
|---|
| 2026.02.13 | ₩44,169 | ₩44,837 | ₩43,755 | ₩44,196 | +0.06% | 1.5만 |
|---|
| 2026.02.12 | ₩44,116 | ₩44,249 | ₩43,262 | ₩44,009 | -0.24% | 1.8만 |
|---|
| 2026.02.11 | ₩43,755 | ₩44,236 | ₩42,848 | ₩43,795 | +0.09% | 2.4만 |
|---|
| 2026.02.10 | ₩44,289 | ₩44,703 | ₩43,008 | ₩43,275 | -2.29% | 2.3만 |
|---|
| 2026.02.09 | ₩44,490 | ₩44,490 | ₩43,408 | ₩43,916 | -1.29% | 1.8만 |
|---|
| 2026.02.06 | ₩44,850 | ₩45,264 | ₩44,503 | ₩44,503 | -0.77% | 2.3만 |
|---|
| 2026.02.05 | ₩44,009 | ₩45,117 | ₩43,715 | ₩44,316 | +0.70% | 4.4만 |
|---|
| 2026.02.04 | ₩44,543 | ₩45,384 | ₩43,916 | ₩44,409 | -0.30% | 3만 |
|---|
| 2026.02.03 | ₩43,996 | ₩44,223 | ₩42,914 | ₩44,142 | +0.33% | 3.1만 |
|---|
| 2026.02.02 | ₩43,128 | ₩45,104 | ₩43,128 | ₩44,276 | +2.66% | 2.9만 |
|---|
| 2026.01.30 | ₩42,220 | ₩43,101 | ₩41,940 | ₩42,968 | +1.77% | 2.1만 |
|---|
| 2026.01.29 | ₩41,967 | ₩42,834 | ₩41,513 | ₩42,834 | +2.07% | 2.3만 |
|---|
| 2026.01.28 | ₩44,810 | ₩45,637 | ₩41,847 | ₩41,967 | -6.34% | 6.5만 |
|---|
| 2026.01.27 | ₩44,409 | ₩45,771 | ₩43,782 | ₩45,397 | +2.22% | 4만 |
|---|
| 2026.01.26 | ₩44,062 | ₩44,476 | ₩43,288 | ₩44,276 | +0.48% | 3.9만 |
|---|
| 2026.01.23 | ₩44,716 | ₩45,237 | ₩43,729 | ₩44,316 | -0.90% | 2.3만 |
|---|
| 2026.01.22 | ₩44,863 | ₩45,864 | ₩44,169 | ₩44,757 | -0.24% | 3.7만 |
|---|
| 2026.01.21 | ₩43,555 | ₩45,023 | ₩43,502 | ₩44,837 | +2.94% | 3.4만 |
|---|
| 2026.01.20 | ₩42,714 | ₩43,488 | ₩42,594 | ₩43,181 | +1.09% | 3.2만 |
|---|
| 2026.01.16 | ₩43,755 | ₩44,743 | ₩43,141 | ₩43,181 | -1.31% | 3.5만 |
|---|
| 2026.01.15 | ₩42,447 | ₩44,757 | ₩42,447 | ₩44,062 | +3.81% | 3.9만 |
|---|
| 2026.01.14 | ₩42,821 | ₩42,821 | ₩41,713 | ₩42,634 | -0.44% | 3.1만 |
|---|
| 2026.01.13 | ₩40,512 | ₩43,248 | ₩40,512 | ₩43,155 | +6.52% | 3.2만 |
|---|
| 2026.01.12 | ₩40,352 | ₩40,912 | ₩39,871 | ₩40,312 | -0.10% | 2.2만 |
|---|
| 2026.01.09 | ₩41,019 | ₩41,153 | ₩40,045 | ₩40,619 | -0.98% | 3.8만 |
|---|
| 2026.01.08 | ₩38,510 | ₩41,339 | ₩38,510 | ₩40,659 | +5.58% | 3.8만 |
|---|
| 2026.01.07 | ₩38,817 | ₩38,897 | ₩37,829 | ₩38,736 | -0.21% | 3.3만 |
|---|
| 2026.01.06 | ₩38,950 | ₩38,950 | ₩38,163 | ₩38,790 | -0.41% | 3.8만 |
|---|
| 2026.01.05 | ₩38,296 | ₩39,204 | ₩38,296 | ₩38,603 | +0.80% | 3만 |
|---|
| 2026.01.02 | ₩39,150 | ₩39,150 | ₩38,002 | ₩38,269 | -2.25% | 3.1만 |
|---|
| 2025.12.31 | ₩39,644 | ₩40,298 | ₩38,910 | ₩39,150 | -1.25% | 2.6만 |
|---|
| 2025.12.30 | ₩40,258 | ₩40,258 | ₩39,391 | ₩39,711 | -1.36% | 2.4만 |
|---|
| 2025.12.29 | ₩39,831 | ₩40,645 | ₩39,831 | ₩40,151 | +0.80% | 3.5만 |
|---|
| 2025.12.26 | ₩39,858 | ₩40,605 | ₩39,858 | ₩40,071 | +0.54% | 1.9만 |
|---|
| 2025.12.24 | ₩40,325 | ₩40,552 | ₩40,165 | ₩40,338 | +0.03% | 7.9천 |
|---|
| 2025.12.23 | ₩39,884 | ₩40,272 | ₩39,711 | ₩39,871 | -0.03% | 3만 |
|---|
| 2025.12.22 | ₩39,764 | ₩40,579 | ₩39,511 | ₩39,978 | +0.54% | 3.3만 |
|---|
| 2025.12.19 | ₩40,752 | ₩40,779 | ₩39,711 | ₩39,871 | -2.16% | 4.3만 |
|---|
| 2025.12.18 | ₩41,513 | ₩41,620 | ₩40,605 | ₩40,992 | -1.25% | 4.1만 |
|---|
| 2025.12.17 | ₩41,353 | ₩41,353 | ₩40,272 | ₩41,046 | -0.74% | 3.1만 |
|---|
| 2025.12.16 | ₩40,725 | ₩42,060 | ₩40,725 | ₩41,379 | +1.61% | 2.5만 |
|---|
| 2025.12.15 | ₩41,793 | ₩41,980 | ₩41,273 | ₩41,660 | -0.32% | 2.4만 |
|---|
| 2025.12.12 | ₩41,126 | ₩42,047 | ₩40,819 | ₩41,700 | +1.40% | 6.3만 |
|---|
| 2025.12.11 | ₩40,352 | ₩41,366 | ₩40,165 | ₩41,339 | +2.45% | 3.1만 |
|---|
| 2025.12.10 | ₩38,603 | ₩40,845 | ₩38,603 | ₩40,165 | +4.05% | 19.7만 |
|---|
| 2025.12.09 | ₩38,696 | ₩40,205 | ₩38,470 | ₩38,803 | +0.28% | 2.6만 |
|---|
| 2025.12.08 | ₩38,870 | ₩39,511 | ₩38,283 | ₩38,443 | -1.10% | 2.7만 |
|---|
| 2025.12.05 | ₩38,750 | ₩39,297 | ₩38,616 | ₩38,870 | +0.31% | 1.6만 |
|---|
| 2025.12.04 | ₩40,111 | ₩40,111 | ₩38,630 | ₩38,990 | -2.80% | 3.1만 |
|---|
| 2025.12.03 | ₩40,018 | ₩40,845 | ₩39,284 | ₩40,125 | +0.27% | 3.5만 |
|---|
| 2025.12.02 | ₩40,098 | ₩41,112 | ₩39,484 | ₩39,938 | -0.40% | 3.3만 |
|---|
| 2025.12.01 | ₩40,125 | ₩41,032 | ₩39,177 | ₩40,098 | -0.07% | 4.8만 |
|---|
| 2025.11.28 | ₩40,619 | ₩40,979 | ₩40,111 | ₩40,538 | -0.20% | 2.7만 |
|---|
| 2025.11.26 | ₩40,779 | ₩42,047 | ₩39,965 | ₩40,979 | +0.49% | 5.3만 |
|---|
| 2025.11.25 | ₩40,005 | ₩41,299 | ₩39,711 | ₩40,886 | +2.20% | 4.4만 |
|---|
| 2025.11.24 | ₩39,671 | ₩40,285 | ₩39,377 | ₩39,617 | -0.13% | 3.7만 |
|---|
| 2025.11.21 | ₩39,110 | ₩40,592 | ₩39,110 | ₩39,938 | +2.12% | 3.6만 |
|---|
| 2025.11.20 | ₩39,671 | ₩40,619 | ₩38,176 | ₩39,084 | -1.48% | 6.8만 |
|---|
| 2025.11.19 | ₩38,963 | ₩39,698 | ₩38,416 | ₩38,977 | +0.03% | 6.1만 |
|---|
| 2025.11.18 | ₩40,085 | ₩40,085 | ₩38,363 | ₩39,017 | -2.66% | 8.5만 |
|---|
| 2025.11.17 | ₩40,178 | ₩40,445 | ₩39,350 | ₩39,604 | -1.43% | 9.6만 |
|---|
| 2025.11.14 | ₩40,231 | ₩40,565 | ₩39,537 | ₩40,231 | 0.00% | 5.2만 |
|---|
| 2025.11.13 | ₩40,165 | ₩40,779 | ₩39,617 | ₩40,472 | +0.76% | 6.3만 |
|---|
| 2025.11.12 | ₩40,458 | ₩41,940 | ₩39,484 | ₩40,138 | -0.79% | 7.7만 |
|---|
| 2025.11.11 | ₩39,404 | ₩41,833 | ₩39,404 | ₩40,859 | +3.69% | 8.4만 |
|---|
| 2025.11.10 | ₩40,445 | ₩40,525 | ₩39,444 | ₩39,524 | -2.28% | 15만 |
|---|
| 2025.11.07 | ₩39,377 | ₩40,231 | ₩38,056 | ₩39,698 | +0.81% | 14.5만 |
|---|
| 2025.11.06 | ₩38,683 | ₩44,583 | ₩38,683 | ₩39,818 | +2.93% | 37.2만 |
|---|
| 2025.11.05 | ₩38,082 | ₩40,085 | ₩37,882 | ₩39,097 | +2.66% | 9.2만 |
|---|
| 2025.11.04 | ₩37,322 | ₩38,670 | ₩37,322 | ₩38,082 | +2.04% | 13.3만 |
|---|
| 2025.11.03 | ₩38,016 | ₩39,671 | ₩37,375 | ₩38,056 | +0.11% | 9.1만 |
|---|
| 2025.10.31 | ₩37,629 | ₩38,777 | ₩37,201 | ₩37,629 | 0.00% | 8.6만 |
|---|
| 2025.10.30 | ₩38,897 | ₩39,404 | ₩37,375 | ₩37,642 | -3.23% | 10.9만 |
|---|
| 2025.10.29 | ₩40,659 | ₩41,740 | ₩36,334 | ₩38,897 | -4.33% | 25.3만 |
|---|
| 2025.10.28 | ₩39,497 | ₩40,005 | ₩38,069 | ₩39,951 | +1.15% | 10.5만 |
|---|
| 2025.10.27 | ₩39,965 | ₩41,019 | ₩39,057 | ₩39,204 | -1.90% | 4.2만 |
|---|
| 2025.10.24 | ₩39,858 | ₩40,432 | ₩38,990 | ₩39,938 | +0.20% | 5.2만 |
|---|
| 2025.10.23 | ₩38,082 | ₩39,604 | ₩38,082 | ₩39,284 | +3.15% | 6만 |
|---|
| 2025.10.22 | ₩38,523 | ₩38,710 | ₩37,789 | ₩38,082 | -1.14% | 4.4만 |
|---|
| 2025.10.21 | ₩37,428 | ₩38,817 | ₩37,428 | ₩38,203 | +2.07% | 5.4만 |
|---|
| 2025.10.20 | ₩36,534 | ₩37,655 | ₩36,294 | ₩37,161 | +1.72% | 12.1만 |
|---|
| 2025.10.17 | ₩35,907 | ₩36,441 | ₩35,907 | ₩36,120 | +0.59% | 5.2만 |
|---|
| 2025.10.16 | ₩36,708 | ₩37,108 | ₩35,680 | ₩36,000 | -1.93% | 4.8만 |
|---|
| 2025.10.15 | ₩36,708 | ₩37,362 | ₩36,374 | ₩36,734 | +0.07% | 5만 |
|---|
| 2025.10.14 | ₩36,441 | ₩37,642 | ₩36,441 | ₩36,694 | +0.70% | 6.5만 |
|---|
| 2025.10.13 | ₩36,334 | ₩36,881 | ₩36,094 | ₩36,574 | +0.66% | 2.9만 |
|---|
| 2025.10.10 | ₩37,295 | ₩38,016 | ₩35,092 | ₩35,480 | -4.87% | 4만 |
|---|