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 | ₩59,621 | ₩60,422 | ₩59,101 | ₩59,955 | +0.56% | 2.3만 |
| 2026.10.08 | ₩61,436 | ₩61,436 | ₩60,141 | ₩60,608 | -1.35% | 2.3만 |
| 2026.10.07 | ₩61,529 | ₩62,797 | ₩61,436 | ₩61,663 | +0.22% | 4.1만 |
| 2026.10.06 | ₩61,529 | ₩62,196 | ₩60,849 | ₩62,130 | +0.98% | 4.9만 |
| 2026.10.05 | ₩62,597 | ₩62,597 | ₩60,622 | ₩61,569 | -1.64% | 3.9만 |
| 2026.10.02 | ₩61,930 | ₩62,423 | ₩60,982 | ₩62,370 | +0.71% | 4.9만 |
| 2026.10.01 | ₩59,634 | ₩61,596 | ₩59,314 | ₩61,382 | +2.93% | 3.6만 |
| 2026.09.30 | ₩60,608 | ₩60,969 | ₩59,634 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,634 |
| -1.61% |
| 7.9만 |
| 2026.09.29 | ₩60,195 | ₩60,715 | ₩58,700 | ₩60,635 | +0.73% | 4.3만 |
|---|
| 2026.09.28 | ₩60,048 | ₩60,822 | ₩59,234 | ₩60,088 | +0.07% | 6만 |
|---|
| 2026.09.25 | ₩59,501 | ₩60,889 | ₩58,527 | ₩60,181 | +1.14% | 8.9만 |
|---|
| 2026.09.24 | ₩59,968 | ₩60,448 | ₩59,314 | ₩59,608 | -0.60% | 4.1만 |
|---|
| 2026.09.23 | ₩60,075 | ₩60,382 | ₩59,114 | ₩59,808 | -0.44% | 3.8만 |
|---|
| 2026.09.22 | ₩59,021 | ₩60,755 | ₩59,021 | ₩60,248 | +2.08% | 7.4만 |
|---|
| 2026.09.21 | ₩58,527 | ₩59,154 | ₩57,846 | ₩58,380 | -0.25% | 2.9만 |
|---|
| 2026.09.18 | ₩57,566 | ₩58,994 | ₩56,699 | ₩58,540 | +1.69% | 13.3만 |
|---|
| 2026.09.17 | ₩58,233 | ₩58,607 | ₩57,820 | ₩58,020 | -0.37% | 2.8만 |
|---|
| 2026.09.16 | ₩57,286 | ₩58,207 | ₩56,939 | ₩57,593 | +0.54% | 4.1만 |
|---|
| 2026.09.15 | ₩57,846 | ₩58,967 | ₩56,765 | ₩57,099 | -1.29% | 6.6만 |
|---|
| 2026.09.14 | ₩57,726 | ₩58,353 | ₩56,098 | ₩57,860 | +0.23% | 8만 |
|---|
| 2026.09.11 | ₩58,073 | ₩59,127 | ₩57,793 | ₩58,967 | +1.54% | 4.5만 |
|---|
| 2026.09.10 | ₩57,126 | ₩58,580 | ₩56,512 | ₩57,780 | +1.14% | 6.5만 |
|---|
| 2026.09.09 | ₩57,820 | ₩58,714 | ₩57,486 | ₩57,553 | -0.46% | 4.3만 |
|---|
| 2026.09.08 | ₩58,887 | ₩60,568 | ₩57,820 | ₩58,380 | -0.86% | 3.2만 |
|---|
| 2026.09.04 | ₩58,100 | ₩59,581 | ₩57,766 | ₩58,900 | +1.38% | 4.7만 |
|---|
| 2026.09.03 | ₩59,714 | ₩60,355 | ₩57,793 | ₩58,073 | -2.75% | 4.1만 |
|---|
| 2026.09.02 | ₩59,875 | ₩60,555 | ₩58,460 | ₩59,167 | -1.18% | 3.9만 |
|---|
| 2026.09.01 | ₩59,448 | ₩60,288 | ₩59,154 | ₩59,501 | +0.09% | 3.7만 |
|---|
| 2026.08.31 | ₩61,009 | ₩61,116 | ₩59,501 | ₩60,328 | -1.12% | 3만 |
|---|
| 2026.08.28 | ₩60,528 | ₩61,783 | ₩60,528 | ₩60,915 | +0.64% | 3.1만 |
|---|
| 2026.08.27 | ₩60,075 | ₩60,635 | ₩59,181 | ₩60,422 | +0.58% | 4.1만 |
|---|
| 2026.08.26 | ₩60,168 | ₩60,955 | ₩59,941 | ₩60,328 | +0.27% | 3.7만 |
|---|
| 2026.08.25 | ₩61,382 | ₩61,382 | ₩59,648 | ₩60,115 | -2.07% | 3.5만 |
|---|
| 2026.08.24 | ₩62,743 | ₩63,477 | ₩61,089 | ₩61,316 | -2.28% | 8.1만 |
|---|
| 2026.08.21 | ₩62,343 | ₩62,703 | ₩60,181 | ₩62,437 | +0.15% | 4.7만 |
|---|
| 2026.08.20 | ₩61,876 | ₩62,423 | ₩60,715 | ₩61,889 | +0.02% | 4.5만 |
|---|
| 2026.08.19 | ₩61,809 | ₩63,664 | ₩60,995 | ₩62,784 | +1.58% | 5.6만 |
|---|
| 2026.08.18 | ₩62,437 | ₩63,211 | ₩61,102 | ₩61,729 | -1.13% | 4.7만 |
|---|
| 2026.08.17 | ₩63,037 | ₩63,224 | ₩61,596 | ₩62,290 | -1.19% | 3.7만 |
|---|
| 2026.08.14 | ₩62,997 | ₩64,625 | ₩62,864 | ₩63,424 | +0.68% | 3.2만 |
|---|
| 2026.08.13 | ₩64,038 | ₩64,038 | ₩62,517 | ₩62,877 | -1.81% | 3만 |
|---|
| 2026.08.12 | ₩63,638 | ₩64,438 | ₩62,397 | ₩63,344 | -0.46% | 6.6만 |
|---|
| 2026.08.11 | ₩65,519 | ₩65,519 | ₩63,157 | ₩63,317 | -3.36% | 4.9만 |
|---|
| 2026.08.10 | ₩65,693 | ₩66,453 | ₩63,904 | ₩64,879 | -1.24% | 4.9만 |
|---|
| 2026.08.07 | ₩66,533 | ₩67,094 | ₩65,252 | ₩65,693 | -1.26% | 4.6만 |
|---|
| 2026.08.06 | ₩66,653 | ₩67,347 | ₩65,973 | ₩66,333 | -0.48% | 10만 |
|---|
| 2026.08.05 | ₩66,867 | ₩66,960 | ₩65,679 | ₩66,653 | -0.32% | 5.1만 |
|---|
| 2026.08.04 | ₩68,001 | ₩70,737 | ₩66,413 | ₩67,347 | -0.96% | 10.2만 |
|---|
| 2026.08.03 | ₩66,053 | ₩68,602 | ₩65,666 | ₩67,761 | +2.59% | 7.7만 |
|---|
| 2026.07.31 | ₩65,172 | ₩66,039 | ₩61,596 | ₩65,172 | 0.00% | 9.8만 |
|---|
| 2026.07.30 | ₩66,053 | ₩66,506 | ₩64,091 | ₩65,292 | -1.15% | 16.2만 |
|---|
| 2026.07.29 | ₩66,053 | ₩67,694 | ₩63,277 | ₩65,519 | -0.81% | 24.5만 |
|---|
| 2026.07.28 | ₩55,524 | ₩58,033 | ₩55,524 | ₩57,019 | +2.69% | 9.5만 |
|---|
| 2026.07.27 | ₩54,710 | ₩55,431 | ₩54,310 | ₩55,431 | +1.32% | 4.2만 |
|---|
| 2026.07.24 | ₩53,710 | ₩54,457 | ₩52,882 | ₩53,870 | +0.30% | 3.7만 |
|---|
| 2026.07.23 | ₩54,177 | ₩54,377 | ₩52,442 | ₩53,509 | -1.23% | 5.2만 |
|---|
| 2026.07.22 | ₩54,524 | ₩55,378 | ₩53,469 | ₩55,004 | +0.88% | 3.5만 |
|---|
| 2026.07.21 | ₩54,363 | ₩55,644 | ₩54,337 | ₩54,684 | +0.59% | 4.3만 |
|---|
| 2026.07.20 | ₩54,750 | ₩55,378 | ₩53,763 | ₩54,684 | -0.12% | 5.5만 |
|---|
| 2026.07.17 | ₩54,403 | ₩56,712 | ₩54,283 | ₩54,630 | +0.42% | 5.3만 |
|---|
| 2026.07.16 | ₩54,724 | ₩56,005 | ₩54,724 | ₩55,004 | +0.51% | 4.8만 |
|---|
| 2026.07.15 | ₩53,176 | ₩55,378 | ₩53,176 | ₩54,804 | +3.06% | 4.9만 |
|---|
| 2026.07.14 | ₩53,643 | ₩54,377 | ₩52,962 | ₩53,069 | -1.07% | 4.7만 |
|---|
| 2026.07.13 | ₩53,710 | ₩55,564 | ₩53,389 | ₩53,643 | -0.12% | 4.9만 |
|---|
| 2026.07.10 | ₩52,629 | ₩54,297 | ₩52,175 | ₩53,590 | +1.83% | 3.4만 |
|---|
| 2026.07.09 | ₩51,988 | ₩52,575 | ₩50,947 | ₩52,522 | +1.03% | 4만 |
|---|
| 2026.07.08 | ₩53,363 | ₩53,363 | ₩51,374 | ₩51,988 | -2.58% | 6.2만 |
|---|
| 2026.07.07 | ₩52,989 | ₩53,710 | ₩52,095 | ₩53,162 | +0.33% | 4만 |
|---|
| 2026.07.06 | ₩53,723 | ₩54,710 | ₩52,709 | ₩52,989 | -1.37% | 4.8만 |
|---|
| 2026.07.02 | ₩55,991 | ₩56,605 | ₩53,309 | ₩53,723 | -4.05% | 4.4만 |
|---|
| 2026.07.01 | ₩55,097 | ₩56,178 | ₩54,604 | ₩55,831 | +1.33% | 6.9만 |
|---|
| 2026.06.30 | ₩55,284 | ₩56,018 | ₩54,043 | ₩55,031 | -0.46% | 10.4만 |
|---|
| 2026.06.29 | ₩55,204 | ₩55,524 | ₩53,229 | ₩55,364 | +0.29% | 8.8만 |
|---|
| 2026.06.26 | ₩53,923 | ₩55,751 | ₩53,883 | ₩55,084 | +2.15% | 14.8만 |
|---|
| 2026.06.25 | ₩54,297 | ₩55,444 | ₩53,162 | ₩53,923 | -0.69% | 4.7만 |
|---|
| 2026.06.24 | ₩54,057 | ₩55,805 | ₩53,790 | ₩54,243 | +0.35% | 6.7만 |
|---|
| 2026.06.23 | ₩54,350 | ₩55,177 | ₩53,656 | ₩54,057 | -0.54% | 4.8만 |
|---|
| 2026.06.22 | ₩55,604 | ₩55,658 | ₩53,416 | ₩54,510 | -1.97% | 4.3만 |
|---|
| 2026.06.18 | ₩54,350 | ₩56,512 | ₩53,710 | ₩55,604 | +2.31% | 5.5만 |
|---|
| 2026.06.17 | ₩53,523 | ₩54,497 | ₩52,936 | ₩53,376 | -0.27% | 4.6만 |
|---|
| 2026.06.16 | ₩53,403 | ₩54,043 | ₩53,176 | ₩53,523 | +0.22% | 3만 |
|---|
| 2026.06.15 | ₩53,683 | ₩54,203 | ₩53,323 | ₩53,416 | -0.50% | 2.6만 |
|---|
| 2026.06.12 | ₩52,936 | ₩54,070 | ₩52,776 | ₩53,509 | +1.08% | 3만 |
|---|
| 2026.06.11 | ₩51,508 | ₩53,243 | ₩51,294 | ₩52,936 | +2.77% | 2.5만 |
|---|
| 2026.06.10 | ₩51,788 | ₩52,695 | ₩50,921 | ₩51,468 | -0.62% | 3.7만 |
|---|
| 2026.06.09 | ₩51,414 | ₩53,309 | ₩48,639 | ₩51,601 | +0.36% | 5.5만 |
|---|
| 2026.06.08 | ₩50,040 | ₩51,201 | ₩50,040 | ₩50,654 | +1.23% | 5만 |
|---|
| 2026.06.05 | ₩49,880 | ₩50,640 | ₩49,146 | ₩49,973 | +0.19% | 3.1만 |
|---|
| 2026.06.04 | ₩49,199 | ₩50,347 | ₩47,745 | ₩49,746 | +1.11% | 4.6만 |
|---|
| 2026.06.03 | ₩51,201 | ₩51,241 | ₩47,331 | ₩48,959 | -4.38% | 8.5만 |
|---|
| 2026.06.02 | ₩52,255 | ₩52,709 | ₩51,188 | ₩51,334 | -1.76% | 4.1만 |
|---|
| 2026.06.01 | ₩51,294 | ₩52,362 | ₩50,414 | ₩52,349 | +2.06% | 6.2만 |
|---|
| 2026.05.29 | ₩51,615 | ₩52,202 | ₩51,027 | ₩51,588 | -0.05% | 4.2만 |
|---|
| 2026.05.28 | ₩50,801 | ₩51,775 | ₩49,453 | ₩51,548 | +1.47% | 4.1만 |
|---|
| 2026.05.27 | ₩49,373 | ₩51,014 | ₩49,373 | ₩50,987 | +3.27% | 4.4만 |
|---|
| 2026.05.26 | ₩47,772 | ₩49,359 | ₩47,772 | ₩49,253 | +3.10% | 5.7만 |
|---|
| 2026.05.22 | ₩47,812 | ₩48,639 | ₩47,144 | ₩47,705 | -0.22% | 2.9만 |
|---|
| 2026.05.21 | ₩47,131 | ₩48,332 | ₩46,370 | ₩47,745 | +1.30% | 4.8만 |
|---|
| 2026.05.20 | ₩46,531 | ₩47,571 | ₩46,104 | ₩47,558 | +2.21% | 6.8만 |
|---|
| 2026.05.19 | ₩46,557 | ₩48,038 | ₩45,423 | ₩46,691 | +0.29% | 8.4만 |
|---|
| 2026.05.18 | ₩45,396 | ₩46,677 | ₩44,355 | ₩45,823 | +0.94% | 5.7만 |
|---|
| 2026.05.15 | ₩43,702 | ₩46,197 | ₩43,702 | ₩44,996 | +2.96% | 11.7만 |
|---|
| 2026.05.14 | ₩44,769 | ₩44,983 | ₩43,114 | ₩44,209 | -1.25% | 8.9만 |
|---|
| 2026.05.13 | ₩43,942 | ₩44,369 | ₩42,714 | ₩44,275 | +0.76% | 10.2만 |
|---|
| 2026.05.12 | ₩46,197 | ₩46,197 | ₩43,061 | ₩43,942 | -4.88% | 7.3만 |
|---|
| 2026.05.11 | ₩49,493 | ₩50,173 | ₩45,930 | ₩46,170 | -6.71% | 4.5만 |
|---|
| 2026.05.08 | ₩48,279 | ₩50,961 | ₩48,145 | ₩49,880 | +3.32% | 5.7만 |
|---|
| 2026.05.07 | ₩48,652 | ₩49,306 | ₩48,038 | ₩48,425 | -0.47% | 6.6만 |
|---|
| 2026.05.06 | ₩48,852 | ₩49,319 | ₩48,092 | ₩48,345 | -1.04% | 3.9만 |
|---|
| 2026.05.05 | ₩48,879 | ₩49,653 | ₩48,239 | ₩48,559 | -0.66% | 8.3만 |
|---|
| 2026.05.04 | ₩49,359 | ₩50,987 | ₩48,185 | ₩48,425 | -1.89% | 10.2만 |
|---|
| 2026.05.01 | ₩49,173 | ₩51,401 | ₩48,986 | ₩49,907 | +1.49% | 9.6만 |
|---|
| 2026.04.30 | ₩47,598 | ₩50,067 | ₩47,038 | ₩48,932 | +2.80% | 9.7만 |
|---|
| 2026.04.29 | ₩51,374 | ₩53,736 | ₩46,544 | ₩48,319 | -5.95% | 33.2만 |
|---|
| 2026.04.28 | ₩57,673 | ₩59,047 | ₩56,966 | ₩58,500 | +1.43% | 8.9만 |
|---|
| 2026.04.27 | ₩57,126 | ₩58,407 | ₩56,765 | ₩57,673 | +0.96% | 5.4만 |
|---|
| 2026.04.24 | ₩57,459 | ₩58,180 | ₩56,525 | ₩57,059 | -0.70% | 4만 |
|---|
| 2026.04.23 | ₩57,940 | ₩58,233 | ₩56,912 | ₩57,780 | -0.28% | 3.7만 |
|---|
| 2026.04.22 | ₩57,860 | ₩59,207 | ₩56,165 | ₩57,940 | +0.14% | 11.3만 |
|---|
| 2026.04.21 | ₩58,740 | ₩58,740 | ₩57,326 | ₩57,539 | -2.04% | 3.3만 |
|---|
| 2026.04.20 | ₩58,527 | ₩58,900 | ₩57,259 | ₩58,687 | +0.27% | 3만 |
|---|
| 2026.04.17 | ₩57,192 | ₩59,821 | ₩57,192 | ₩58,567 | +2.40% | 7.7만 |
|---|
| 2026.04.16 | ₩55,725 | ₩56,619 | ₩55,484 | ₩56,405 | +1.22% | 4.6만 |
|---|
| 2026.04.15 | ₩55,217 | ₩56,845 | ₩55,217 | ₩56,152 | +1.69% | 3.4만 |
|---|
| 2026.04.14 | ₩56,365 | ₩56,672 | ₩55,618 | ₩55,751 | -1.09% | 2.3만 |
|---|
| 2026.04.13 | ₩57,486 | ₩57,833 | ₩56,071 | ₩56,485 | -1.74% | 3.7만 |
|---|
| 2026.04.10 | ₩58,020 | ₩59,154 | ₩57,219 | ₩57,526 | -0.85% | 6만 |
|---|
| 2026.04.09 | ₩55,418 | ₩58,433 | ₩54,844 | ₩58,313 | +5.23% | 3.4만 |
|---|
| 2026.04.08 | ₩55,911 | ₩56,926 | ₩54,844 | ₩55,604 | -0.55% | 6.2만 |
|---|
| 2026.04.07 | ₩51,334 | ₩54,083 | ₩50,961 | ₩53,616 | +4.45% | 6.8만 |
|---|
| 2026.04.06 | ₩51,628 | ₩52,709 | ₩50,200 | ₩52,268 | +1.24% | 4.9만 |
|---|
| 2026.04.02 | ₩51,121 | ₩51,628 | ₩49,786 | ₩51,628 | +0.99% | 3.1만 |
|---|
| 2026.04.01 | ₩52,028 | ₩52,922 | ₩51,441 | ₩51,601 | -0.82% | 3.2만 |
|---|
| 2026.03.31 | ₩51,895 | ₩52,509 | ₩51,001 | ₩51,668 | -0.44% | 7.4만 |
|---|
| 2026.03.30 | ₩51,108 | ₩52,228 | ₩50,227 | ₩50,974 | -0.26% | 6.3만 |
|---|
| 2026.03.27 | ₩50,520 | ₩51,815 | ₩50,187 | ₩50,587 | +0.13% | 5.5만 |
|---|
| 2026.03.26 | ₩51,775 | ₩53,042 | ₩49,867 | ₩50,974 | -1.55% | 7.2만 |
|---|
| 2026.03.25 | ₩53,056 | ₩53,710 | ₩51,374 | ₩52,135 | -1.74% | 4.4만 |
|---|
| 2026.03.24 | ₩52,429 | ₩53,696 | ₩52,042 | ₩52,549 | +0.23% | 3.4만 |
|---|
| 2026.03.23 | ₩53,710 | ₩54,710 | ₩51,962 | ₩52,228 | -2.76% | 4.2만 |
|---|
| 2026.03.20 | ₩54,203 | ₩54,203 | ₩51,801 | ₩52,068 | -3.94% | 5.9만 |
|---|
| 2026.03.19 | ₩54,871 | ₩55,097 | ₩53,176 | ₩53,816 | -1.92% | 5.5만 |
|---|
| 2026.03.18 | ₩55,898 | ₩57,833 | ₩55,204 | ₩55,551 | -0.62% | 7만 |
|---|
| 2026.03.17 | ₩56,699 | ₩58,046 | ₩56,005 | ₩56,152 | -0.96% | 5.2만 |
|---|
| 2026.03.16 | ₩57,673 | ₩58,740 | ₩56,498 | ₩56,685 | -1.71% | 5.1만 |
|---|
| 2026.03.13 | ₩59,154 | ₩59,167 | ₩55,831 | ₩56,872 | -3.86% | 7만 |
|---|
| 2026.03.12 | ₩57,900 | ₩58,887 | ₩56,098 | ₩58,620 | +1.24% | 6.6만 |
|---|
| 2026.03.11 | ₩58,340 | ₩58,887 | ₩57,459 | ₩58,166 | -0.30% | 5.2만 |
|---|
| 2026.03.10 | ₩58,033 | ₩60,448 | ₩57,913 | ₩59,074 | +1.79% | 5.8만 |
|---|
| 2026.03.09 | ₩57,259 | ₩58,940 | ₩56,565 | ₩58,113 | +1.49% | 9.7만 |
|---|
| 2026.03.06 | ₩58,967 | ₩59,661 | ₩57,166 | ₩58,407 | -0.95% | 4.8만 |
|---|
| 2026.03.05 | ₩59,714 | ₩60,769 | ₩59,421 | ₩60,088 | +0.63% | 5만 |
|---|
| 2026.03.04 | ₩60,915 | ₩61,329 | ₩60,208 | ₩60,635 | -0.46% | 2.5만 |
|---|
| 2026.03.03 | ₩59,207 | ₩61,636 | ₩57,833 | ₩60,915 | +2.88% | 3.9만 |
|---|
| 2026.03.02 | ₩59,794 | ₩61,329 | ₩58,046 | ₩60,475 | +1.14% | 6.1만 |
|---|
| 2026.02.27 | ₩62,877 | ₩64,198 | ₩59,608 | ₩60,315 | -4.07% | 7.7만 |
|---|
| 2026.02.26 | ₩62,423 | ₩64,985 | ₩61,783 | ₩63,718 | +2.07% | 16.6만 |
|---|
| 2026.02.25 | ₩55,951 | ₩62,690 | ₩55,951 | ₩61,382 | +9.71% | 35.5만 |
|---|
| 2026.02.24 | ₩43,742 | ₩45,290 | ₩43,742 | ₩44,689 | +2.17% | 3.1만 |
|---|
| 2026.02.23 | ₩45,063 | ₩45,436 | ₩43,221 | ₩43,728 | -2.96% | 3.3만 |
|---|
| 2026.02.20 | ₩44,903 | ₩45,703 | ₩44,329 | ₩45,036 | +0.30% | 2.6만 |
|---|
| 2026.02.19 | ₩44,529 | ₩44,956 | ₩43,541 | ₩44,689 | +0.36% | 2.1만 |
|---|
| 2026.02.18 | ₩45,370 | ₩46,184 | ₩44,622 | ₩45,103 | -0.59% | 2.5만 |
|---|
| 2026.02.17 | ₩43,835 | ₩45,757 | ₩43,675 | ₩45,263 | +3.26% | 2.8만 |
|---|
| 2026.02.13 | ₩44,155 | ₩44,822 | ₩43,742 | ₩44,182 | +0.06% | 1.5만 |
|---|
| 2026.02.12 | ₩44,102 | ₩44,235 | ₩43,248 | ₩43,995 | -0.24% | 1.8만 |
|---|
| 2026.02.11 | ₩43,742 | ₩44,222 | ₩42,834 | ₩43,782 | +0.09% | 2.4만 |
|---|
| 2026.02.10 | ₩44,275 | ₩44,689 | ₩42,994 | ₩43,261 | -2.29% | 2.3만 |
|---|
| 2026.02.09 | ₩44,476 | ₩44,476 | ₩43,395 | ₩43,902 | -1.29% | 1.8만 |
|---|
| 2026.02.06 | ₩44,836 | ₩45,250 | ₩44,489 | ₩44,489 | -0.77% | 2.3만 |
|---|
| 2026.02.05 | ₩43,995 | ₩45,103 | ₩43,702 | ₩44,302 | +0.70% | 4.4만 |
|---|
| 2026.02.04 | ₩44,529 | ₩45,370 | ₩43,902 | ₩44,395 | -0.30% | 3만 |
|---|
| 2026.02.03 | ₩43,982 | ₩44,209 | ₩42,901 | ₩44,129 | +0.33% | 3.1만 |
|---|
| 2026.02.02 | ₩43,114 | ₩45,089 | ₩43,114 | ₩44,262 | +2.66% | 2.9만 |
|---|
| 2026.01.30 | ₩42,207 | ₩43,088 | ₩41,927 | ₩42,954 | +1.77% | 2.1만 |
|---|
| 2026.01.29 | ₩41,954 | ₩42,821 | ₩41,500 | ₩42,821 | +2.07% | 2.3만 |
|---|
| 2026.01.28 | ₩44,796 | ₩45,623 | ₩41,833 | ₩41,954 | -6.34% | 6.5만 |
|---|
| 2026.01.27 | ₩44,395 | ₩45,757 | ₩43,768 | ₩45,383 | +2.22% | 4만 |
|---|
| 2026.01.26 | ₩44,049 | ₩44,462 | ₩43,275 | ₩44,262 | +0.48% | 3.9만 |
|---|
| 2026.01.23 | ₩44,702 | ₩45,223 | ₩43,715 | ₩44,302 | -0.90% | 2.3만 |
|---|
| 2026.01.22 | ₩44,849 | ₩45,850 | ₩44,155 | ₩44,742 | -0.24% | 3.7만 |
|---|
| 2026.01.21 | ₩43,541 | ₩45,009 | ₩43,488 | ₩44,822 | +2.94% | 3.4만 |
|---|
| 2026.01.20 | ₩42,701 | ₩43,475 | ₩42,581 | ₩43,168 | +1.09% | 3.2만 |
|---|
| 2026.01.16 | ₩43,742 | ₩44,729 | ₩43,128 | ₩43,168 | -1.31% | 3.5만 |
|---|
| 2026.01.15 | ₩42,434 | ₩44,742 | ₩42,434 | ₩44,049 | +3.81% | 3.9만 |
|---|
| 2026.01.14 | ₩42,808 | ₩42,808 | ₩41,700 | ₩42,621 | -0.44% | 3.1만 |
|---|
| 2026.01.13 | ₩40,499 | ₩43,235 | ₩40,499 | ₩43,141 | +6.52% | 3.2만 |
|---|
| 2026.01.12 | ₩40,339 | ₩40,899 | ₩39,859 | ₩40,299 | -0.10% | 2.2만 |
|---|
| 2026.01.09 | ₩41,006 | ₩41,140 | ₩40,032 | ₩40,606 | -0.98% | 3.8만 |
|---|
| 2026.01.08 | ₩38,497 | ₩41,326 | ₩38,497 | ₩40,646 | +5.58% | 3.8만 |
|---|
| 2026.01.07 | ₩38,804 | ₩38,884 | ₩37,817 | ₩38,724 | -0.21% | 3.3만 |
|---|
| 2026.01.06 | ₩38,938 | ₩38,938 | ₩38,150 | ₩38,778 | -0.41% | 3.8만 |
|---|
| 2026.01.05 | ₩38,284 | ₩39,191 | ₩38,284 | ₩38,591 | +0.80% | 3만 |
|---|
| 2026.01.02 | ₩39,138 | ₩39,138 | ₩37,990 | ₩38,257 | -2.25% | 3.1만 |
|---|
| 2025.12.31 | ₩39,632 | ₩40,286 | ₩38,898 | ₩39,138 | -1.25% | 2.6만 |
|---|
| 2025.12.30 | ₩40,246 | ₩40,246 | ₩39,378 | ₩39,698 | -1.36% | 2.4만 |
|---|
| 2025.12.29 | ₩39,818 | ₩40,632 | ₩39,818 | ₩40,139 | +0.80% | 3.5만 |
|---|
| 2025.12.26 | ₩39,845 | ₩40,592 | ₩39,845 | ₩40,059 | +0.54% | 1.9만 |
|---|
| 2025.12.24 | ₩40,312 | ₩40,539 | ₩40,152 | ₩40,326 | +0.03% | 7.9천 |
|---|
| 2025.12.23 | ₩39,872 | ₩40,259 | ₩39,698 | ₩39,859 | -0.03% | 3만 |
|---|
| 2025.12.22 | ₩39,752 | ₩40,566 | ₩39,498 | ₩39,965 | +0.54% | 3.3만 |
|---|
| 2025.12.19 | ₩40,739 | ₩40,766 | ₩39,698 | ₩39,859 | -2.16% | 4.3만 |
|---|
| 2025.12.18 | ₩41,500 | ₩41,607 | ₩40,592 | ₩40,979 | -1.25% | 4.1만 |
|---|
| 2025.12.17 | ₩41,340 | ₩41,340 | ₩40,259 | ₩41,033 | -0.74% | 3.1만 |
|---|
| 2025.12.16 | ₩40,713 | ₩42,047 | ₩40,713 | ₩41,366 | +1.61% | 2.5만 |
|---|
| 2025.12.15 | ₩41,780 | ₩41,967 | ₩41,260 | ₩41,647 | -0.32% | 2.4만 |
|---|
| 2025.12.12 | ₩41,113 | ₩42,034 | ₩40,806 | ₩41,687 | +1.40% | 6.3만 |
|---|
| 2025.12.11 | ₩40,339 | ₩41,353 | ₩40,152 | ₩41,326 | +2.45% | 3.1만 |
|---|
| 2025.12.10 | ₩38,591 | ₩40,833 | ₩38,591 | ₩40,152 | +4.05% | 19.7만 |
|---|
| 2025.12.09 | ₩38,684 | ₩40,192 | ₩38,457 | ₩38,791 | +0.28% | 2.6만 |
|---|
| 2025.12.08 | ₩38,858 | ₩39,498 | ₩38,271 | ₩38,431 | -1.10% | 2.7만 |
|---|
| 2025.12.05 | ₩38,738 | ₩39,285 | ₩38,604 | ₩38,858 | +0.31% | 1.6만 |
|---|
| 2025.12.04 | ₩40,099 | ₩40,099 | ₩38,618 | ₩38,978 | -2.80% | 3.1만 |
|---|
| 2025.12.03 | ₩40,005 | ₩40,833 | ₩39,271 | ₩40,112 | +0.27% | 3.5만 |
|---|
| 2025.12.02 | ₩40,085 | ₩41,100 | ₩39,472 | ₩39,925 | -0.40% | 3.3만 |
|---|
| 2025.12.01 | ₩40,112 | ₩41,019 | ₩39,165 | ₩40,085 | -0.07% | 4.8만 |
|---|
| 2025.11.28 | ₩40,606 | ₩40,966 | ₩40,099 | ₩40,526 | -0.20% | 2.7만 |
|---|
| 2025.11.26 | ₩40,766 | ₩42,034 | ₩39,952 | ₩40,966 | +0.49% | 5.3만 |
|---|
| 2025.11.25 | ₩39,992 | ₩41,286 | ₩39,698 | ₩40,873 | +2.20% | 4.4만 |
|---|
| 2025.11.24 | ₩39,658 | ₩40,272 | ₩39,365 | ₩39,605 | -0.13% | 3.7만 |
|---|
| 2025.11.21 | ₩39,098 | ₩40,579 | ₩39,098 | ₩39,925 | +2.12% | 3.6만 |
|---|
| 2025.11.20 | ₩39,658 | ₩40,606 | ₩38,164 | ₩39,071 | -1.48% | 6.8만 |
|---|
| 2025.11.19 | ₩38,951 | ₩39,685 | ₩38,404 | ₩38,964 | +0.03% | 6.1만 |
|---|
| 2025.11.18 | ₩40,072 | ₩40,072 | ₩38,351 | ₩39,005 | -2.66% | 8.5만 |
|---|
| 2025.11.17 | ₩40,165 | ₩40,432 | ₩39,338 | ₩39,592 | -1.43% | 9.6만 |
|---|
| 2025.11.14 | ₩40,219 | ₩40,552 | ₩39,525 | ₩40,219 | 0.00% | 5.2만 |
|---|
| 2025.11.13 | ₩40,152 | ₩40,766 | ₩39,605 | ₩40,459 | +0.76% | 6.3만 |
|---|
| 2025.11.12 | ₩40,446 | ₩41,927 | ₩39,472 | ₩40,125 | -0.79% | 7.7만 |
|---|
| 2025.11.11 | ₩39,391 | ₩41,820 | ₩39,391 | ₩40,846 | +3.69% | 8.4만 |
|---|
| 2025.11.10 | ₩40,432 | ₩40,512 | ₩39,432 | ₩39,512 | -2.28% | 15만 |
|---|
| 2025.11.07 | ₩39,365 | ₩40,219 | ₩38,044 | ₩39,685 | +0.81% | 14.5만 |
|---|
| 2025.11.06 | ₩38,671 | ₩44,569 | ₩38,671 | ₩39,805 | +2.93% | 37.2만 |
|---|
| 2025.11.05 | ₩38,070 | ₩40,072 | ₩37,870 | ₩39,085 | +2.66% | 9.2만 |
|---|
| 2025.11.04 | ₩37,310 | ₩38,658 | ₩37,310 | ₩38,070 | +2.04% | 13.3만 |
|---|
| 2025.11.03 | ₩38,004 | ₩39,658 | ₩37,363 | ₩38,044 | +0.11% | 9.1만 |
|---|
| 2025.10.31 | ₩37,617 | ₩38,764 | ₩37,190 | ₩37,617 | 0.00% | 8.6만 |
|---|
| 2025.10.30 | ₩38,884 | ₩39,391 | ₩37,363 | ₩37,630 | -3.23% | 10.9만 |
|---|
| 2025.10.29 | ₩40,646 | ₩41,727 | ₩36,322 | ₩38,884 | -4.33% | 25.3만 |
|---|
| 2025.10.28 | ₩39,485 | ₩39,992 | ₩38,057 | ₩39,939 | +1.15% | 10.5만 |
|---|
| 2025.10.27 | ₩39,952 | ₩41,006 | ₩39,045 | ₩39,191 | -1.90% | 4.2만 |
|---|
| 2025.10.24 | ₩39,845 | ₩40,419 | ₩38,978 | ₩39,925 | +0.20% | 5.2만 |
|---|
| 2025.10.23 | ₩38,070 | ₩39,592 | ₩38,070 | ₩39,271 | +3.15% | 6만 |
|---|
| 2025.10.22 | ₩38,511 | ₩38,698 | ₩37,777 | ₩38,070 | -1.14% | 4.4만 |
|---|
| 2025.10.21 | ₩37,417 | ₩38,804 | ₩37,417 | ₩38,191 | +2.07% | 5.4만 |
|---|
| 2025.10.20 | ₩36,523 | ₩37,643 | ₩36,282 | ₩37,150 | +1.72% | 12.1만 |
|---|
| 2025.10.17 | ₩35,895 | ₩36,429 | ₩35,895 | ₩36,109 | +0.59% | 5.2만 |
|---|
| 2025.10.16 | ₩36,696 | ₩37,096 | ₩35,669 | ₩35,989 | -1.93% | 4.8만 |
|---|
| 2025.10.15 | ₩36,696 | ₩37,350 | ₩36,362 | ₩36,723 | +0.07% | 5만 |
|---|
| 2025.10.14 | ₩36,429 | ₩37,630 | ₩36,429 | ₩36,683 | +0.70% | 6.5만 |
|---|
| 2025.10.13 | ₩36,322 | ₩36,869 | ₩36,082 | ₩36,563 | +0.66% | 2.9만 |
|---|
| 2025.10.10 | ₩37,283 | ₩38,004 | ₩35,081 | ₩35,468 | -4.87% | 4만 |
|---|