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 | ₩59,593 | ₩60,394 | ₩59,073 | ₩59,927 | +0.56% | 2.3만 |
| 2026.10.08 | ₩61,407 | ₩61,407 | ₩60,113 | ₩60,580 | -1.35% | 2.3만 |
| 2026.10.07 | ₩61,501 | ₩62,768 | ₩61,407 | ₩61,634 | +0.22% | 4.1만 |
| 2026.10.06 | ₩61,501 | ₩62,167 | ₩60,820 | ₩62,101 | +0.98% | 4.9만 |
| 2026.10.05 | ₩62,568 | ₩62,568 | ₩60,594 | ₩61,541 | -1.64% | 3.9만 |
| 2026.10.02 | ₩61,901 | ₩62,394 | ₩60,954 | ₩62,341 | +0.71% | 4.9만 |
| 2026.10.01 | ₩59,607 | ₩61,567 | ₩59,287 | ₩61,354 | +2.93% | 3.6만 |
| 2026.09.30 | ₩60,580 | ₩60,940 | ₩59,607 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,607 |
| -1.61% |
| 7.9만 |
| 2026.09.29 | ₩60,167 | ₩60,687 | ₩58,673 | ₩60,607 | +0.73% | 4.3만 |
|---|
| 2026.09.28 | ₩60,020 | ₩60,794 | ₩59,206 | ₩60,060 | +0.07% | 6만 |
|---|
| 2026.09.25 | ₩59,473 | ₩60,860 | ₩58,500 | ₩60,153 | +1.14% | 8.9만 |
|---|
| 2026.09.24 | ₩59,940 | ₩60,420 | ₩59,287 | ₩59,580 | -0.60% | 4.1만 |
|---|
| 2026.09.23 | ₩60,047 | ₩60,354 | ₩59,086 | ₩59,780 | -0.44% | 3.8만 |
|---|
| 2026.09.22 | ₩58,993 | ₩60,727 | ₩58,993 | ₩60,220 | +2.08% | 7.4만 |
|---|
| 2026.09.21 | ₩58,500 | ₩59,126 | ₩57,819 | ₩58,353 | -0.25% | 2.9만 |
|---|
| 2026.09.18 | ₩57,539 | ₩58,966 | ₩56,672 | ₩58,513 | +1.69% | 13.3만 |
|---|
| 2026.09.17 | ₩58,206 | ₩58,580 | ₩57,793 | ₩57,993 | -0.37% | 2.8만 |
|---|
| 2026.09.16 | ₩57,259 | ₩58,179 | ₩56,912 | ₩57,566 | +0.54% | 4.1만 |
|---|
| 2026.09.15 | ₩57,819 | ₩58,940 | ₩56,739 | ₩57,072 | -1.29% | 6.6만 |
|---|
| 2026.09.14 | ₩57,699 | ₩58,326 | ₩56,072 | ₩57,833 | +0.23% | 8만 |
|---|
| 2026.09.11 | ₩58,046 | ₩59,100 | ₩57,766 | ₩58,940 | +1.54% | 4.5만 |
|---|
| 2026.09.10 | ₩57,099 | ₩58,553 | ₩56,486 | ₩57,753 | +1.14% | 6.5만 |
|---|
| 2026.09.09 | ₩57,793 | ₩58,686 | ₩57,459 | ₩57,526 | -0.46% | 4.3만 |
|---|
| 2026.09.08 | ₩58,860 | ₩60,540 | ₩57,793 | ₩58,353 | -0.86% | 3.2만 |
|---|
| 2026.09.04 | ₩58,073 | ₩59,553 | ₩57,739 | ₩58,873 | +1.38% | 4.7만 |
|---|
| 2026.09.03 | ₩59,687 | ₩60,327 | ₩57,766 | ₩58,046 | -2.75% | 4.1만 |
|---|
| 2026.09.02 | ₩59,847 | ₩60,527 | ₩58,433 | ₩59,140 | -1.18% | 3.9만 |
|---|
| 2026.09.01 | ₩59,420 | ₩60,260 | ₩59,126 | ₩59,473 | +0.09% | 3.7만 |
|---|
| 2026.08.31 | ₩60,980 | ₩61,087 | ₩59,473 | ₩60,300 | -1.12% | 3만 |
|---|
| 2026.08.28 | ₩60,500 | ₩61,754 | ₩60,500 | ₩60,887 | +0.64% | 3.1만 |
|---|
| 2026.08.27 | ₩60,047 | ₩60,607 | ₩59,153 | ₩60,394 | +0.58% | 4.1만 |
|---|
| 2026.08.26 | ₩60,140 | ₩60,927 | ₩59,913 | ₩60,300 | +0.27% | 3.7만 |
|---|
| 2026.08.25 | ₩61,354 | ₩61,354 | ₩59,620 | ₩60,087 | -2.07% | 3.5만 |
|---|
| 2026.08.24 | ₩62,714 | ₩63,448 | ₩61,060 | ₩61,287 | -2.28% | 8.1만 |
|---|
| 2026.08.21 | ₩62,314 | ₩62,674 | ₩60,153 | ₩62,408 | +0.15% | 4.7만 |
|---|
| 2026.08.20 | ₩61,847 | ₩62,394 | ₩60,687 | ₩61,861 | +0.02% | 4.5만 |
|---|
| 2026.08.19 | ₩61,781 | ₩63,635 | ₩60,967 | ₩62,754 | +1.58% | 5.6만 |
|---|
| 2026.08.18 | ₩62,408 | ₩63,181 | ₩61,074 | ₩61,701 | -1.13% | 4.7만 |
|---|
| 2026.08.17 | ₩63,008 | ₩63,194 | ₩61,567 | ₩62,261 | -1.19% | 3.7만 |
|---|
| 2026.08.14 | ₩62,968 | ₩64,595 | ₩62,834 | ₩63,395 | +0.68% | 3.2만 |
|---|
| 2026.08.13 | ₩64,008 | ₩64,008 | ₩62,488 | ₩62,848 | -1.81% | 3만 |
|---|
| 2026.08.12 | ₩63,608 | ₩64,408 | ₩62,368 | ₩63,315 | -0.46% | 6.6만 |
|---|
| 2026.08.11 | ₩65,489 | ₩65,489 | ₩63,128 | ₩63,288 | -3.36% | 4.9만 |
|---|
| 2026.08.10 | ₩65,662 | ₩66,422 | ₩63,875 | ₩64,848 | -1.24% | 4.9만 |
|---|
| 2026.08.07 | ₩66,502 | ₩67,062 | ₩65,222 | ₩65,662 | -1.26% | 4.6만 |
|---|
| 2026.08.06 | ₩66,622 | ₩67,316 | ₩65,942 | ₩66,302 | -0.48% | 10만 |
|---|
| 2026.08.05 | ₩66,836 | ₩66,929 | ₩65,649 | ₩66,622 | -0.32% | 5.1만 |
|---|
| 2026.08.04 | ₩67,969 | ₩70,704 | ₩66,382 | ₩67,316 | -0.96% | 10.2만 |
|---|
| 2026.08.03 | ₩66,022 | ₩68,570 | ₩65,635 | ₩67,729 | +2.59% | 7.7만 |
|---|
| 2026.07.31 | ₩65,142 | ₩66,009 | ₩61,567 | ₩65,142 | 0.00% | 9.8만 |
|---|
| 2026.07.30 | ₩66,022 | ₩66,476 | ₩64,061 | ₩65,262 | -1.15% | 16.2만 |
|---|
| 2026.07.29 | ₩66,022 | ₩67,663 | ₩63,248 | ₩65,489 | -0.81% | 24.5만 |
|---|
| 2026.07.28 | ₩55,499 | ₩58,006 | ₩55,499 | ₩56,992 | +2.69% | 9.5만 |
|---|
| 2026.07.27 | ₩54,685 | ₩55,405 | ₩54,285 | ₩55,405 | +1.32% | 4.2만 |
|---|
| 2026.07.24 | ₩53,685 | ₩54,432 | ₩52,858 | ₩53,845 | +0.30% | 3.7만 |
|---|
| 2026.07.23 | ₩54,151 | ₩54,352 | ₩52,418 | ₩53,485 | -1.23% | 5.2만 |
|---|
| 2026.07.22 | ₩54,498 | ₩55,352 | ₩53,445 | ₩54,978 | +0.88% | 3.5만 |
|---|
| 2026.07.21 | ₩54,338 | ₩55,619 | ₩54,312 | ₩54,658 | +0.59% | 4.3만 |
|---|
| 2026.07.20 | ₩54,725 | ₩55,352 | ₩53,738 | ₩54,658 | -0.12% | 5.5만 |
|---|
| 2026.07.17 | ₩54,378 | ₩56,686 | ₩54,258 | ₩54,605 | +0.42% | 5.3만 |
|---|
| 2026.07.16 | ₩54,698 | ₩55,979 | ₩54,698 | ₩54,978 | +0.51% | 4.8만 |
|---|
| 2026.07.15 | ₩53,151 | ₩55,352 | ₩53,151 | ₩54,778 | +3.06% | 4.9만 |
|---|
| 2026.07.14 | ₩53,618 | ₩54,352 | ₩52,938 | ₩53,044 | -1.07% | 4.7만 |
|---|
| 2026.07.13 | ₩53,685 | ₩55,539 | ₩53,365 | ₩53,618 | -0.12% | 4.9만 |
|---|
| 2026.07.10 | ₩52,604 | ₩54,272 | ₩52,151 | ₩53,565 | +1.83% | 3.4만 |
|---|
| 2026.07.09 | ₩51,964 | ₩52,551 | ₩50,924 | ₩52,498 | +1.03% | 4만 |
|---|
| 2026.07.08 | ₩53,338 | ₩53,338 | ₩51,351 | ₩51,964 | -2.58% | 6.2만 |
|---|
| 2026.07.07 | ₩52,964 | ₩53,685 | ₩52,071 | ₩53,138 | +0.33% | 4만 |
|---|
| 2026.07.06 | ₩53,698 | ₩54,685 | ₩52,684 | ₩52,964 | -1.37% | 4.8만 |
|---|
| 2026.07.02 | ₩55,965 | ₩56,579 | ₩53,285 | ₩53,698 | -4.05% | 4.4만 |
|---|
| 2026.07.01 | ₩55,072 | ₩56,152 | ₩54,578 | ₩55,805 | +1.33% | 6.9만 |
|---|
| 2026.06.30 | ₩55,259 | ₩55,992 | ₩54,018 | ₩55,005 | -0.46% | 10.4만 |
|---|
| 2026.06.29 | ₩55,178 | ₩55,499 | ₩53,204 | ₩55,339 | +0.29% | 8.8만 |
|---|
| 2026.06.26 | ₩53,898 | ₩55,725 | ₩53,858 | ₩55,058 | +2.15% | 14.8만 |
|---|
| 2026.06.25 | ₩54,272 | ₩55,419 | ₩53,138 | ₩53,898 | -0.69% | 4.7만 |
|---|
| 2026.06.24 | ₩54,031 | ₩55,779 | ₩53,765 | ₩54,218 | +0.35% | 6.7만 |
|---|
| 2026.06.23 | ₩54,325 | ₩55,152 | ₩53,631 | ₩54,031 | -0.54% | 4.8만 |
|---|
| 2026.06.22 | ₩55,579 | ₩55,632 | ₩53,391 | ₩54,485 | -1.97% | 4.3만 |
|---|
| 2026.06.18 | ₩54,325 | ₩56,486 | ₩53,685 | ₩55,579 | +2.31% | 5.5만 |
|---|
| 2026.06.17 | ₩53,498 | ₩54,472 | ₩52,911 | ₩53,351 | -0.27% | 4.6만 |
|---|
| 2026.06.16 | ₩53,378 | ₩54,018 | ₩53,151 | ₩53,498 | +0.22% | 3만 |
|---|
| 2026.06.15 | ₩53,658 | ₩54,178 | ₩53,298 | ₩53,391 | -0.50% | 2.6만 |
|---|
| 2026.06.12 | ₩52,911 | ₩54,045 | ₩52,751 | ₩53,485 | +1.08% | 3만 |
|---|
| 2026.06.11 | ₩51,484 | ₩53,218 | ₩51,271 | ₩52,911 | +2.77% | 2.5만 |
|---|
| 2026.06.10 | ₩51,764 | ₩52,671 | ₩50,897 | ₩51,444 | -0.62% | 3.7만 |
|---|
| 2026.06.09 | ₩51,391 | ₩53,285 | ₩48,616 | ₩51,577 | +0.36% | 5.5만 |
|---|
| 2026.06.08 | ₩50,017 | ₩51,177 | ₩50,017 | ₩50,630 | +1.23% | 5만 |
|---|
| 2026.06.05 | ₩49,857 | ₩50,617 | ₩49,123 | ₩49,950 | +0.19% | 3.1만 |
|---|
| 2026.06.04 | ₩49,176 | ₩50,324 | ₩47,723 | ₩49,723 | +1.11% | 4.6만 |
|---|
| 2026.06.03 | ₩51,177 | ₩51,217 | ₩47,309 | ₩48,936 | -4.38% | 8.5만 |
|---|
| 2026.06.02 | ₩52,231 | ₩52,684 | ₩51,164 | ₩51,311 | -1.76% | 4.1만 |
|---|
| 2026.06.01 | ₩51,271 | ₩52,338 | ₩50,390 | ₩52,324 | +2.06% | 6.2만 |
|---|
| 2026.05.29 | ₩51,591 | ₩52,177 | ₩51,004 | ₩51,564 | -0.05% | 4.2만 |
|---|
| 2026.05.28 | ₩50,777 | ₩51,751 | ₩49,430 | ₩51,524 | +1.47% | 4.1만 |
|---|
| 2026.05.27 | ₩49,350 | ₩50,990 | ₩49,350 | ₩50,964 | +3.27% | 4.4만 |
|---|
| 2026.05.26 | ₩47,749 | ₩49,337 | ₩47,749 | ₩49,230 | +3.10% | 5.7만 |
|---|
| 2026.05.22 | ₩47,789 | ₩48,616 | ₩47,122 | ₩47,683 | -0.22% | 2.9만 |
|---|
| 2026.05.21 | ₩47,109 | ₩48,310 | ₩46,349 | ₩47,723 | +1.30% | 4.8만 |
|---|
| 2026.05.20 | ₩46,509 | ₩47,549 | ₩46,082 | ₩47,536 | +2.21% | 6.8만 |
|---|
| 2026.05.19 | ₩46,536 | ₩48,016 | ₩45,402 | ₩46,669 | +0.29% | 8.4만 |
|---|
| 2026.05.18 | ₩45,375 | ₩46,656 | ₩44,335 | ₩45,802 | +0.94% | 5.7만 |
|---|
| 2026.05.15 | ₩43,681 | ₩46,175 | ₩43,681 | ₩44,975 | +2.96% | 11.7만 |
|---|
| 2026.05.14 | ₩44,748 | ₩44,962 | ₩43,094 | ₩44,188 | -1.25% | 8.9만 |
|---|
| 2026.05.13 | ₩43,921 | ₩44,348 | ₩42,694 | ₩44,255 | +0.76% | 10.2만 |
|---|
| 2026.05.12 | ₩46,175 | ₩46,175 | ₩43,041 | ₩43,921 | -4.88% | 7.3만 |
|---|
| 2026.05.11 | ₩49,470 | ₩50,150 | ₩45,909 | ₩46,149 | -6.71% | 4.5만 |
|---|
| 2026.05.08 | ₩48,256 | ₩50,937 | ₩48,123 | ₩49,857 | +3.32% | 5.7만 |
|---|
| 2026.05.07 | ₩48,630 | ₩49,283 | ₩48,016 | ₩48,403 | -0.47% | 6.6만 |
|---|
| 2026.05.06 | ₩48,830 | ₩49,297 | ₩48,069 | ₩48,323 | -1.04% | 3.9만 |
|---|
| 2026.05.05 | ₩48,856 | ₩49,630 | ₩48,216 | ₩48,536 | -0.66% | 8.3만 |
|---|
| 2026.05.04 | ₩49,337 | ₩50,964 | ₩48,163 | ₩48,403 | -1.89% | 10.2만 |
|---|
| 2026.05.01 | ₩49,150 | ₩51,377 | ₩48,963 | ₩49,883 | +1.49% | 9.6만 |
|---|
| 2026.04.30 | ₩47,576 | ₩50,043 | ₩47,016 | ₩48,910 | +2.80% | 9.7만 |
|---|
| 2026.04.29 | ₩51,351 | ₩53,711 | ₩46,522 | ₩48,296 | -5.95% | 33.2만 |
|---|
| 2026.04.28 | ₩57,646 | ₩59,020 | ₩56,939 | ₩58,473 | +1.43% | 8.9만 |
|---|
| 2026.04.27 | ₩57,099 | ₩58,380 | ₩56,739 | ₩57,646 | +0.96% | 5.4만 |
|---|
| 2026.04.24 | ₩57,433 | ₩58,153 | ₩56,499 | ₩57,032 | -0.70% | 4만 |
|---|
| 2026.04.23 | ₩57,913 | ₩58,206 | ₩56,886 | ₩57,753 | -0.28% | 3.7만 |
|---|
| 2026.04.22 | ₩57,833 | ₩59,180 | ₩56,139 | ₩57,913 | +0.14% | 11.3만 |
|---|
| 2026.04.21 | ₩58,713 | ₩58,713 | ₩57,299 | ₩57,513 | -2.04% | 3.3만 |
|---|
| 2026.04.20 | ₩58,500 | ₩58,873 | ₩57,232 | ₩58,660 | +0.27% | 3만 |
|---|
| 2026.04.17 | ₩57,166 | ₩59,793 | ₩57,166 | ₩58,540 | +2.40% | 7.7만 |
|---|
| 2026.04.16 | ₩55,699 | ₩56,592 | ₩55,459 | ₩56,379 | +1.22% | 4.6만 |
|---|
| 2026.04.15 | ₩55,192 | ₩56,819 | ₩55,192 | ₩56,125 | +1.69% | 3.4만 |
|---|
| 2026.04.14 | ₩56,339 | ₩56,646 | ₩55,592 | ₩55,725 | -1.09% | 2.3만 |
|---|
| 2026.04.13 | ₩57,459 | ₩57,806 | ₩56,045 | ₩56,459 | -1.74% | 3.7만 |
|---|
| 2026.04.10 | ₩57,993 | ₩59,126 | ₩57,192 | ₩57,499 | -0.85% | 6만 |
|---|
| 2026.04.09 | ₩55,392 | ₩58,406 | ₩54,818 | ₩58,286 | +5.23% | 3.4만 |
|---|
| 2026.04.08 | ₩55,885 | ₩56,899 | ₩54,818 | ₩55,579 | -0.55% | 6.2만 |
|---|
| 2026.04.07 | ₩51,311 | ₩54,058 | ₩50,937 | ₩53,591 | +4.45% | 6.8만 |
|---|
| 2026.04.06 | ₩51,604 | ₩52,684 | ₩50,177 | ₩52,244 | +1.24% | 4.9만 |
|---|
| 2026.04.02 | ₩51,097 | ₩51,604 | ₩49,763 | ₩51,604 | +0.99% | 3.1만 |
|---|
| 2026.04.01 | ₩52,004 | ₩52,898 | ₩51,417 | ₩51,577 | -0.82% | 3.2만 |
|---|
| 2026.03.31 | ₩51,871 | ₩52,484 | ₩50,977 | ₩51,644 | -0.44% | 7.4만 |
|---|
| 2026.03.30 | ₩51,084 | ₩52,204 | ₩50,203 | ₩50,950 | -0.26% | 6.3만 |
|---|
| 2026.03.27 | ₩50,497 | ₩51,791 | ₩50,163 | ₩50,564 | +0.13% | 5.5만 |
|---|
| 2026.03.26 | ₩51,751 | ₩53,018 | ₩49,843 | ₩50,950 | -1.55% | 7.2만 |
|---|
| 2026.03.25 | ₩53,031 | ₩53,685 | ₩51,351 | ₩52,111 | -1.74% | 4.4만 |
|---|
| 2026.03.24 | ₩52,404 | ₩53,671 | ₩52,017 | ₩52,524 | +0.23% | 3.4만 |
|---|
| 2026.03.23 | ₩53,685 | ₩54,685 | ₩51,937 | ₩52,204 | -2.76% | 4.2만 |
|---|
| 2026.03.20 | ₩54,178 | ₩54,178 | ₩51,777 | ₩52,044 | -3.94% | 5.9만 |
|---|
| 2026.03.19 | ₩54,845 | ₩55,072 | ₩53,151 | ₩53,791 | -1.92% | 5.5만 |
|---|
| 2026.03.18 | ₩55,872 | ₩57,806 | ₩55,178 | ₩55,525 | -0.62% | 7만 |
|---|
| 2026.03.17 | ₩56,672 | ₩58,019 | ₩55,979 | ₩56,125 | -0.96% | 5.2만 |
|---|
| 2026.03.16 | ₩57,646 | ₩58,713 | ₩56,472 | ₩56,659 | -1.71% | 5.1만 |
|---|
| 2026.03.13 | ₩59,126 | ₩59,140 | ₩55,805 | ₩56,846 | -3.86% | 7만 |
|---|
| 2026.03.12 | ₩57,873 | ₩58,860 | ₩56,072 | ₩58,593 | +1.24% | 6.6만 |
|---|
| 2026.03.11 | ₩58,313 | ₩58,860 | ₩57,433 | ₩58,139 | -0.30% | 5.2만 |
|---|
| 2026.03.10 | ₩58,006 | ₩60,420 | ₩57,886 | ₩59,046 | +1.79% | 5.8만 |
|---|
| 2026.03.09 | ₩57,232 | ₩58,913 | ₩56,539 | ₩58,086 | +1.49% | 9.7만 |
|---|
| 2026.03.06 | ₩58,940 | ₩59,633 | ₩57,139 | ₩58,380 | -0.95% | 4.8만 |
|---|
| 2026.03.05 | ₩59,687 | ₩60,740 | ₩59,393 | ₩60,060 | +0.63% | 5만 |
|---|
| 2026.03.04 | ₩60,887 | ₩61,301 | ₩60,180 | ₩60,607 | -0.46% | 2.5만 |
|---|
| 2026.03.03 | ₩59,180 | ₩61,607 | ₩57,806 | ₩60,887 | +2.88% | 3.9만 |
|---|
| 2026.03.02 | ₩59,767 | ₩61,301 | ₩58,019 | ₩60,447 | +1.14% | 6.1만 |
|---|
| 2026.02.27 | ₩62,848 | ₩64,168 | ₩59,580 | ₩60,287 | -4.07% | 7.7만 |
|---|
| 2026.02.26 | ₩62,394 | ₩64,955 | ₩61,754 | ₩63,688 | +2.07% | 16.6만 |
|---|
| 2026.02.25 | ₩55,925 | ₩62,661 | ₩55,925 | ₩61,354 | +9.71% | 35.5만 |
|---|
| 2026.02.24 | ₩43,721 | ₩45,268 | ₩43,721 | ₩44,668 | +2.17% | 3.1만 |
|---|
| 2026.02.23 | ₩45,042 | ₩45,415 | ₩43,201 | ₩43,708 | -2.96% | 3.3만 |
|---|
| 2026.02.20 | ₩44,882 | ₩45,682 | ₩44,308 | ₩45,015 | +0.30% | 2.6만 |
|---|
| 2026.02.19 | ₩44,508 | ₩44,935 | ₩43,521 | ₩44,668 | +0.36% | 2.1만 |
|---|
| 2026.02.18 | ₩45,349 | ₩46,162 | ₩44,602 | ₩45,082 | -0.59% | 2.5만 |
|---|
| 2026.02.17 | ₩43,815 | ₩45,735 | ₩43,655 | ₩45,242 | +3.26% | 2.8만 |
|---|
| 2026.02.13 | ₩44,135 | ₩44,802 | ₩43,721 | ₩44,161 | +0.06% | 1.5만 |
|---|
| 2026.02.12 | ₩44,081 | ₩44,215 | ₩43,228 | ₩43,975 | -0.24% | 1.8만 |
|---|
| 2026.02.11 | ₩43,721 | ₩44,201 | ₩42,814 | ₩43,761 | +0.09% | 2.4만 |
|---|
| 2026.02.10 | ₩44,255 | ₩44,668 | ₩42,974 | ₩43,241 | -2.29% | 2.3만 |
|---|
| 2026.02.09 | ₩44,455 | ₩44,455 | ₩43,375 | ₩43,881 | -1.29% | 1.8만 |
|---|
| 2026.02.06 | ₩44,815 | ₩45,228 | ₩44,468 | ₩44,468 | -0.77% | 2.3만 |
|---|
| 2026.02.05 | ₩43,975 | ₩45,082 | ₩43,681 | ₩44,281 | +0.70% | 4.4만 |
|---|
| 2026.02.04 | ₩44,508 | ₩45,349 | ₩43,881 | ₩44,375 | -0.30% | 3만 |
|---|
| 2026.02.03 | ₩43,961 | ₩44,188 | ₩42,881 | ₩44,108 | +0.33% | 3.1만 |
|---|
| 2026.02.02 | ₩43,094 | ₩45,068 | ₩43,094 | ₩44,241 | +2.66% | 2.9만 |
|---|
| 2026.01.30 | ₩42,187 | ₩43,068 | ₩41,907 | ₩42,934 | +1.77% | 2.1만 |
|---|
| 2026.01.29 | ₩41,934 | ₩42,801 | ₩41,481 | ₩42,801 | +2.07% | 2.3만 |
|---|
| 2026.01.28 | ₩44,775 | ₩45,602 | ₩41,814 | ₩41,934 | -6.34% | 6.5만 |
|---|
| 2026.01.27 | ₩44,375 | ₩45,735 | ₩43,748 | ₩45,362 | +2.22% | 4만 |
|---|
| 2026.01.26 | ₩44,028 | ₩44,442 | ₩43,254 | ₩44,241 | +0.48% | 3.9만 |
|---|
| 2026.01.23 | ₩44,682 | ₩45,202 | ₩43,695 | ₩44,281 | -0.90% | 2.3만 |
|---|
| 2026.01.22 | ₩44,828 | ₩45,829 | ₩44,135 | ₩44,722 | -0.24% | 3.7만 |
|---|
| 2026.01.21 | ₩43,521 | ₩44,988 | ₩43,468 | ₩44,802 | +2.94% | 3.4만 |
|---|
| 2026.01.20 | ₩42,681 | ₩43,455 | ₩42,561 | ₩43,148 | +1.09% | 3.2만 |
|---|
| 2026.01.16 | ₩43,721 | ₩44,708 | ₩43,108 | ₩43,148 | -1.31% | 3.5만 |
|---|
| 2026.01.15 | ₩42,414 | ₩44,722 | ₩42,414 | ₩44,028 | +3.81% | 3.9만 |
|---|
| 2026.01.14 | ₩42,788 | ₩42,788 | ₩41,681 | ₩42,601 | -0.44% | 3.1만 |
|---|
| 2026.01.13 | ₩40,480 | ₩43,214 | ₩40,480 | ₩43,121 | +6.52% | 3.2만 |
|---|
| 2026.01.12 | ₩40,320 | ₩40,880 | ₩39,840 | ₩40,280 | -0.10% | 2.2만 |
|---|
| 2026.01.09 | ₩40,987 | ₩41,120 | ₩40,013 | ₩40,587 | -0.98% | 3.8만 |
|---|
| 2026.01.08 | ₩38,480 | ₩41,307 | ₩38,480 | ₩40,627 | +5.58% | 3.8만 |
|---|
| 2026.01.07 | ₩38,786 | ₩38,866 | ₩37,799 | ₩38,706 | -0.21% | 3.3만 |
|---|
| 2026.01.06 | ₩38,920 | ₩38,920 | ₩38,133 | ₩38,760 | -0.41% | 3.8만 |
|---|
| 2026.01.05 | ₩38,266 | ₩39,173 | ₩38,266 | ₩38,573 | +0.80% | 3만 |
|---|
| 2026.01.02 | ₩39,120 | ₩39,120 | ₩37,973 | ₩38,239 | -2.25% | 3.1만 |
|---|
| 2025.12.31 | ₩39,613 | ₩40,267 | ₩38,880 | ₩39,120 | -1.25% | 2.6만 |
|---|
| 2025.12.30 | ₩40,227 | ₩40,227 | ₩39,360 | ₩39,680 | -1.36% | 2.4만 |
|---|
| 2025.12.29 | ₩39,800 | ₩40,614 | ₩39,800 | ₩40,120 | +0.80% | 3.5만 |
|---|
| 2025.12.26 | ₩39,827 | ₩40,574 | ₩39,827 | ₩40,040 | +0.54% | 1.9만 |
|---|
| 2025.12.24 | ₩40,293 | ₩40,520 | ₩40,133 | ₩40,307 | +0.03% | 7.9천 |
|---|
| 2025.12.23 | ₩39,853 | ₩40,240 | ₩39,680 | ₩39,840 | -0.03% | 3만 |
|---|
| 2025.12.22 | ₩39,733 | ₩40,547 | ₩39,480 | ₩39,947 | +0.54% | 3.3만 |
|---|
| 2025.12.19 | ₩40,720 | ₩40,747 | ₩39,680 | ₩39,840 | -2.16% | 4.3만 |
|---|
| 2025.12.18 | ₩41,481 | ₩41,587 | ₩40,574 | ₩40,960 | -1.25% | 4.1만 |
|---|
| 2025.12.17 | ₩41,321 | ₩41,321 | ₩40,240 | ₩41,014 | -0.74% | 3.1만 |
|---|
| 2025.12.16 | ₩40,694 | ₩42,027 | ₩40,694 | ₩41,347 | +1.61% | 2.5만 |
|---|
| 2025.12.15 | ₩41,761 | ₩41,947 | ₩41,240 | ₩41,627 | -0.32% | 2.4만 |
|---|
| 2025.12.12 | ₩41,094 | ₩42,014 | ₩40,787 | ₩41,667 | +1.40% | 6.3만 |
|---|
| 2025.12.11 | ₩40,320 | ₩41,334 | ₩40,133 | ₩41,307 | +2.45% | 3.1만 |
|---|
| 2025.12.10 | ₩38,573 | ₩40,814 | ₩38,573 | ₩40,133 | +4.05% | 19.7만 |
|---|
| 2025.12.09 | ₩38,666 | ₩40,173 | ₩38,440 | ₩38,773 | +0.28% | 2.6만 |
|---|
| 2025.12.08 | ₩38,840 | ₩39,480 | ₩38,253 | ₩38,413 | -1.10% | 2.7만 |
|---|
| 2025.12.05 | ₩38,720 | ₩39,266 | ₩38,586 | ₩38,840 | +0.31% | 1.6만 |
|---|
| 2025.12.04 | ₩40,080 | ₩40,080 | ₩38,600 | ₩38,960 | -2.80% | 3.1만 |
|---|
| 2025.12.03 | ₩39,987 | ₩40,814 | ₩39,253 | ₩40,093 | +0.27% | 3.5만 |
|---|
| 2025.12.02 | ₩40,067 | ₩41,080 | ₩39,453 | ₩39,907 | -0.40% | 3.3만 |
|---|
| 2025.12.01 | ₩40,093 | ₩41,000 | ₩39,146 | ₩40,067 | -0.07% | 4.8만 |
|---|
| 2025.11.28 | ₩40,587 | ₩40,947 | ₩40,080 | ₩40,507 | -0.20% | 2.7만 |
|---|
| 2025.11.26 | ₩40,747 | ₩42,014 | ₩39,933 | ₩40,947 | +0.49% | 5.3만 |
|---|
| 2025.11.25 | ₩39,973 | ₩41,267 | ₩39,680 | ₩40,854 | +2.20% | 4.4만 |
|---|
| 2025.11.24 | ₩39,640 | ₩40,253 | ₩39,347 | ₩39,587 | -0.13% | 3.7만 |
|---|
| 2025.11.21 | ₩39,080 | ₩40,560 | ₩39,080 | ₩39,907 | +2.12% | 3.6만 |
|---|
| 2025.11.20 | ₩39,640 | ₩40,587 | ₩38,146 | ₩39,053 | -1.48% | 6.8만 |
|---|
| 2025.11.19 | ₩38,933 | ₩39,667 | ₩38,386 | ₩38,946 | +0.03% | 6.1만 |
|---|
| 2025.11.18 | ₩40,053 | ₩40,053 | ₩38,333 | ₩38,986 | -2.66% | 8.5만 |
|---|
| 2025.11.17 | ₩40,147 | ₩40,414 | ₩39,320 | ₩39,573 | -1.43% | 9.6만 |
|---|
| 2025.11.14 | ₩40,200 | ₩40,534 | ₩39,507 | ₩40,200 | 0.00% | 5.2만 |
|---|
| 2025.11.13 | ₩40,133 | ₩40,747 | ₩39,587 | ₩40,440 | +0.76% | 6.3만 |
|---|
| 2025.11.12 | ₩40,427 | ₩41,907 | ₩39,453 | ₩40,107 | -0.79% | 7.7만 |
|---|
| 2025.11.11 | ₩39,373 | ₩41,801 | ₩39,373 | ₩40,827 | +3.69% | 8.4만 |
|---|
| 2025.11.10 | ₩40,414 | ₩40,494 | ₩39,413 | ₩39,493 | -2.28% | 15만 |
|---|
| 2025.11.07 | ₩39,347 | ₩40,200 | ₩38,026 | ₩39,667 | +0.81% | 14.5만 |
|---|
| 2025.11.06 | ₩38,653 | ₩44,548 | ₩38,653 | ₩39,787 | +2.93% | 37.2만 |
|---|
| 2025.11.05 | ₩38,053 | ₩40,053 | ₩37,853 | ₩39,066 | +2.66% | 9.2만 |
|---|
| 2025.11.04 | ₩37,292 | ₩38,640 | ₩37,292 | ₩38,053 | +2.04% | 13.3만 |
|---|
| 2025.11.03 | ₩37,986 | ₩39,640 | ₩37,346 | ₩38,026 | +0.11% | 9.1만 |
|---|
| 2025.10.31 | ₩37,599 | ₩38,746 | ₩37,172 | ₩37,599 | 0.00% | 8.6만 |
|---|
| 2025.10.30 | ₩38,866 | ₩39,373 | ₩37,346 | ₩37,613 | -3.23% | 10.9만 |
|---|
| 2025.10.29 | ₩40,627 | ₩41,707 | ₩36,305 | ₩38,866 | -4.33% | 25.3만 |
|---|
| 2025.10.28 | ₩39,467 | ₩39,973 | ₩38,039 | ₩39,920 | +1.15% | 10.5만 |
|---|
| 2025.10.27 | ₩39,933 | ₩40,987 | ₩39,026 | ₩39,173 | -1.90% | 4.2만 |
|---|
| 2025.10.24 | ₩39,827 | ₩40,400 | ₩38,960 | ₩39,907 | +0.20% | 5.2만 |
|---|
| 2025.10.23 | ₩38,053 | ₩39,573 | ₩38,053 | ₩39,253 | +3.15% | 6만 |
|---|
| 2025.10.22 | ₩38,493 | ₩38,680 | ₩37,759 | ₩38,053 | -1.14% | 4.4만 |
|---|
| 2025.10.21 | ₩37,399 | ₩38,786 | ₩37,399 | ₩38,173 | +2.07% | 5.4만 |
|---|
| 2025.10.20 | ₩36,506 | ₩37,626 | ₩36,265 | ₩37,132 | +1.72% | 12.1만 |
|---|
| 2025.10.17 | ₩35,879 | ₩36,412 | ₩35,879 | ₩36,092 | +0.59% | 5.2만 |
|---|
| 2025.10.16 | ₩36,679 | ₩37,079 | ₩35,652 | ₩35,972 | -1.93% | 4.8만 |
|---|
| 2025.10.15 | ₩36,679 | ₩37,333 | ₩36,346 | ₩36,706 | +0.07% | 5만 |
|---|
| 2025.10.14 | ₩36,412 | ₩37,613 | ₩36,412 | ₩36,666 | +0.70% | 6.5만 |
|---|
| 2025.10.13 | ₩36,305 | ₩36,852 | ₩36,065 | ₩36,546 | +0.66% | 2.9만 |
|---|
| 2025.10.10 | ₩37,266 | ₩37,986 | ₩35,065 | ₩35,452 | -4.87% | 4만 |
|---|