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 | ₩59,635 | ₩60,436 | ₩59,115 | ₩59,969 | +0.56% | 2.3만 |
| 2026.10.08 | ₩61,451 | ₩61,451 | ₩60,156 | ₩60,623 | -1.35% | 2.3만 |
| 2026.10.07 | ₩61,544 | ₩62,812 | ₩61,451 | ₩61,677 | +0.22% | 4.1만 |
| 2026.10.06 | ₩61,544 | ₩62,211 | ₩60,863 | ₩62,145 | +0.98% | 4.9만 |
| 2026.10.05 | ₩62,612 | ₩62,612 | ₩60,636 | ₩61,584 | -1.64% | 3.9만 |
| 2026.10.02 | ₩61,944 | ₩62,438 | ₩60,997 | ₩62,385 | +0.71% | 4.9만 |
| 2026.10.01 | ₩59,649 | ₩61,611 | ₩59,328 | ₩61,397 | +2.93% | 3.6만 |
| 2026.09.30 | ₩60,623 | ₩60,983 | ₩59,649 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,649 |
| -1.61% |
| 7.9만 |
| 2026.09.29 | ₩60,209 | ₩60,730 | ₩58,714 | ₩60,650 | +0.73% | 4.3만 |
|---|
| 2026.09.28 | ₩60,062 | ₩60,837 | ₩59,248 | ₩60,102 | +0.07% | 6만 |
|---|
| 2026.09.25 | ₩59,515 | ₩60,903 | ₩58,541 | ₩60,196 | +1.14% | 8.9만 |
|---|
| 2026.09.24 | ₩59,982 | ₩60,463 | ₩59,328 | ₩59,622 | -0.60% | 4.1만 |
|---|
| 2026.09.23 | ₩60,089 | ₩60,396 | ₩59,128 | ₩59,822 | -0.44% | 3.8만 |
|---|
| 2026.09.22 | ₩59,035 | ₩60,770 | ₩59,035 | ₩60,263 | +2.08% | 7.4만 |
|---|
| 2026.09.21 | ₩58,541 | ₩59,168 | ₩57,860 | ₩58,394 | -0.25% | 2.9만 |
|---|
| 2026.09.18 | ₩57,580 | ₩59,008 | ₩56,712 | ₩58,554 | +1.69% | 13.3만 |
|---|
| 2026.09.17 | ₩58,247 | ₩58,621 | ₩57,833 | ₩58,034 | -0.37% | 2.8만 |
|---|
| 2026.09.16 | ₩57,300 | ₩58,220 | ₩56,952 | ₩57,607 | +0.54% | 4.1만 |
|---|
| 2026.09.15 | ₩57,860 | ₩58,981 | ₩56,779 | ₩57,113 | -1.29% | 6.6만 |
|---|
| 2026.09.14 | ₩57,740 | ₩58,367 | ₩56,112 | ₩57,873 | +0.23% | 8만 |
|---|
| 2026.09.11 | ₩58,087 | ₩59,141 | ₩57,807 | ₩58,981 | +1.54% | 4.5만 |
|---|
| 2026.09.10 | ₩57,139 | ₩58,594 | ₩56,525 | ₩57,793 | +1.14% | 6.5만 |
|---|
| 2026.09.09 | ₩57,833 | ₩58,728 | ₩57,500 | ₩57,566 | -0.46% | 4.3만 |
|---|
| 2026.09.08 | ₩58,901 | ₩60,583 | ₩57,833 | ₩58,394 | -0.86% | 3.2만 |
|---|
| 2026.09.04 | ₩58,114 | ₩59,595 | ₩57,780 | ₩58,915 | +1.38% | 4.7만 |
|---|
| 2026.09.03 | ₩59,729 | ₩60,369 | ₩57,807 | ₩58,087 | -2.75% | 4.1만 |
|---|
| 2026.09.02 | ₩59,889 | ₩60,570 | ₩58,474 | ₩59,181 | -1.18% | 3.9만 |
|---|
| 2026.09.01 | ₩59,462 | ₩60,303 | ₩59,168 | ₩59,515 | +0.09% | 3.7만 |
|---|
| 2026.08.31 | ₩61,023 | ₩61,130 | ₩59,515 | ₩60,343 | -1.12% | 3만 |
|---|
| 2026.08.28 | ₩60,543 | ₩61,798 | ₩60,543 | ₩60,930 | +0.64% | 3.1만 |
|---|
| 2026.08.27 | ₩60,089 | ₩60,650 | ₩59,195 | ₩60,436 | +0.58% | 4.1만 |
|---|
| 2026.08.26 | ₩60,183 | ₩60,970 | ₩59,956 | ₩60,343 | +0.27% | 3.7만 |
|---|
| 2026.08.25 | ₩61,397 | ₩61,397 | ₩59,662 | ₩60,129 | -2.07% | 3.5만 |
|---|
| 2026.08.24 | ₩62,759 | ₩63,493 | ₩61,103 | ₩61,330 | -2.28% | 8.1만 |
|---|
| 2026.08.21 | ₩62,358 | ₩62,718 | ₩60,196 | ₩62,452 | +0.15% | 4.7만 |
|---|
| 2026.08.20 | ₩61,891 | ₩62,438 | ₩60,730 | ₩61,904 | +0.02% | 4.5만 |
|---|
| 2026.08.19 | ₩61,824 | ₩63,679 | ₩61,010 | ₩62,799 | +1.58% | 5.6만 |
|---|
| 2026.08.18 | ₩62,452 | ₩63,226 | ₩61,117 | ₩61,744 | -1.13% | 4.7만 |
|---|
| 2026.08.17 | ₩63,052 | ₩63,239 | ₩61,611 | ₩62,305 | -1.19% | 3.7만 |
|---|
| 2026.08.14 | ₩63,012 | ₩64,640 | ₩62,879 | ₩63,439 | +0.68% | 3.2만 |
|---|
| 2026.08.13 | ₩64,053 | ₩64,053 | ₩62,532 | ₩62,892 | -1.81% | 3만 |
|---|
| 2026.08.12 | ₩63,653 | ₩64,454 | ₩62,412 | ₩63,359 | -0.46% | 6.6만 |
|---|
| 2026.08.11 | ₩65,535 | ₩65,535 | ₩63,172 | ₩63,332 | -3.36% | 4.9만 |
|---|
| 2026.08.10 | ₩65,708 | ₩66,469 | ₩63,920 | ₩64,894 | -1.24% | 4.9만 |
|---|
| 2026.08.07 | ₩66,549 | ₩67,110 | ₩65,268 | ₩65,708 | -1.26% | 4.6만 |
|---|
| 2026.08.06 | ₩66,669 | ₩67,363 | ₩65,989 | ₩66,349 | -0.48% | 10만 |
|---|
| 2026.08.05 | ₩66,883 | ₩66,976 | ₩65,695 | ₩66,669 | -0.32% | 5.1만 |
|---|
| 2026.08.04 | ₩68,017 | ₩70,754 | ₩66,429 | ₩67,363 | -0.96% | 10.2만 |
|---|
| 2026.08.03 | ₩66,069 | ₩68,618 | ₩65,682 | ₩67,777 | +2.59% | 7.7만 |
|---|
| 2026.07.31 | ₩65,188 | ₩66,055 | ₩61,611 | ₩65,188 | 0.00% | 9.8만 |
|---|
| 2026.07.30 | ₩66,069 | ₩66,522 | ₩64,107 | ₩65,308 | -1.15% | 16.2만 |
|---|
| 2026.07.29 | ₩66,069 | ₩67,710 | ₩63,292 | ₩65,535 | -0.81% | 24.5만 |
|---|
| 2026.07.28 | ₩55,538 | ₩58,047 | ₩55,538 | ₩57,033 | +2.69% | 9.5만 |
|---|
| 2026.07.27 | ₩54,724 | ₩55,444 | ₩54,323 | ₩55,444 | +1.32% | 4.2만 |
|---|
| 2026.07.24 | ₩53,722 | ₩54,470 | ₩52,895 | ₩53,883 | +0.30% | 3.7만 |
|---|
| 2026.07.23 | ₩54,190 | ₩54,390 | ₩52,454 | ₩53,522 | -1.23% | 5.2만 |
|---|
| 2026.07.22 | ₩54,537 | ₩55,391 | ₩53,482 | ₩55,017 | +0.88% | 3.5만 |
|---|
| 2026.07.21 | ₩54,376 | ₩55,658 | ₩54,350 | ₩54,697 | +0.59% | 4.3만 |
|---|
| 2026.07.20 | ₩54,764 | ₩55,391 | ₩53,776 | ₩54,697 | -0.12% | 5.5만 |
|---|
| 2026.07.17 | ₩54,417 | ₩56,726 | ₩54,296 | ₩54,643 | +0.42% | 5.3만 |
|---|
| 2026.07.16 | ₩54,737 | ₩56,018 | ₩54,737 | ₩55,017 | +0.51% | 4.8만 |
|---|
| 2026.07.15 | ₩53,189 | ₩55,391 | ₩53,189 | ₩54,817 | +3.06% | 4.9만 |
|---|
| 2026.07.14 | ₩53,656 | ₩54,390 | ₩52,975 | ₩53,082 | -1.07% | 4.7만 |
|---|
| 2026.07.13 | ₩53,722 | ₩55,578 | ₩53,402 | ₩53,656 | -0.12% | 4.9만 |
|---|
| 2026.07.10 | ₩52,641 | ₩54,310 | ₩52,188 | ₩53,602 | +1.83% | 3.4만 |
|---|
| 2026.07.09 | ₩52,001 | ₩52,588 | ₩50,960 | ₩52,535 | +1.03% | 4만 |
|---|
| 2026.07.08 | ₩53,375 | ₩53,375 | ₩51,387 | ₩52,001 | -2.58% | 6.2만 |
|---|
| 2026.07.07 | ₩53,002 | ₩53,722 | ₩52,107 | ₩53,175 | +0.33% | 4만 |
|---|
| 2026.07.06 | ₩53,736 | ₩54,724 | ₩52,721 | ₩53,002 | -1.37% | 4.8만 |
|---|
| 2026.07.02 | ₩56,005 | ₩56,619 | ₩53,322 | ₩53,736 | -4.05% | 4.4만 |
|---|
| 2026.07.01 | ₩55,111 | ₩56,192 | ₩54,617 | ₩55,845 | +1.33% | 6.9만 |
|---|
| 2026.06.30 | ₩55,297 | ₩56,032 | ₩54,056 | ₩55,044 | -0.46% | 10.4만 |
|---|
| 2026.06.29 | ₩55,217 | ₩55,538 | ₩53,242 | ₩55,378 | +0.29% | 8.8만 |
|---|
| 2026.06.26 | ₩53,936 | ₩55,765 | ₩53,896 | ₩55,097 | +2.15% | 14.8만 |
|---|
| 2026.06.25 | ₩54,310 | ₩55,458 | ₩53,175 | ₩53,936 | -0.69% | 4.7만 |
|---|
| 2026.06.24 | ₩54,070 | ₩55,818 | ₩53,803 | ₩54,256 | +0.35% | 6.7만 |
|---|
| 2026.06.23 | ₩54,363 | ₩55,191 | ₩53,669 | ₩54,070 | -0.54% | 4.8만 |
|---|
| 2026.06.22 | ₩55,618 | ₩55,671 | ₩53,429 | ₩54,523 | -1.97% | 4.3만 |
|---|
| 2026.06.18 | ₩54,363 | ₩56,525 | ₩53,722 | ₩55,618 | +2.31% | 5.5만 |
|---|
| 2026.06.17 | ₩53,536 | ₩54,510 | ₩52,948 | ₩53,389 | -0.27% | 4.6만 |
|---|
| 2026.06.16 | ₩53,415 | ₩54,056 | ₩53,189 | ₩53,536 | +0.22% | 3만 |
|---|
| 2026.06.15 | ₩53,696 | ₩54,216 | ₩53,335 | ₩53,429 | -0.50% | 2.6만 |
|---|
| 2026.06.12 | ₩52,948 | ₩54,083 | ₩52,788 | ₩53,522 | +1.08% | 3만 |
|---|
| 2026.06.11 | ₩51,520 | ₩53,255 | ₩51,307 | ₩52,948 | +2.77% | 2.5만 |
|---|
| 2026.06.10 | ₩51,800 | ₩52,708 | ₩50,933 | ₩51,480 | -0.62% | 3.7만 |
|---|
| 2026.06.09 | ₩51,427 | ₩53,322 | ₩48,651 | ₩51,614 | +0.36% | 5.5만 |
|---|
| 2026.06.08 | ₩50,052 | ₩51,213 | ₩50,052 | ₩50,666 | +1.23% | 5만 |
|---|
| 2026.06.05 | ₩49,892 | ₩50,653 | ₩49,158 | ₩49,985 | +0.19% | 3.1만 |
|---|
| 2026.06.04 | ₩49,211 | ₩50,359 | ₩47,756 | ₩49,758 | +1.11% | 4.6만 |
|---|
| 2026.06.03 | ₩51,213 | ₩51,253 | ₩47,343 | ₩48,971 | -4.38% | 8.5만 |
|---|
| 2026.06.02 | ₩52,268 | ₩52,721 | ₩51,200 | ₩51,347 | -1.76% | 4.1만 |
|---|
| 2026.06.01 | ₩51,307 | ₩52,374 | ₩50,426 | ₩52,361 | +2.06% | 6.2만 |
|---|
| 2026.05.29 | ₩51,627 | ₩52,214 | ₩51,040 | ₩51,600 | -0.05% | 4.2만 |
|---|
| 2026.05.28 | ₩50,813 | ₩51,787 | ₩49,465 | ₩51,560 | +1.47% | 4.1만 |
|---|
| 2026.05.27 | ₩49,385 | ₩51,026 | ₩49,385 | ₩51,000 | +3.27% | 4.4만 |
|---|
| 2026.05.26 | ₩47,783 | ₩49,371 | ₩47,783 | ₩49,265 | +3.10% | 5.7만 |
|---|
| 2026.05.22 | ₩47,823 | ₩48,651 | ₩47,156 | ₩47,716 | -0.22% | 2.9만 |
|---|
| 2026.05.21 | ₩47,142 | ₩48,344 | ₩46,382 | ₩47,756 | +1.30% | 4.8만 |
|---|
| 2026.05.20 | ₩46,542 | ₩47,583 | ₩46,115 | ₩47,569 | +2.21% | 6.8만 |
|---|
| 2026.05.19 | ₩46,568 | ₩48,050 | ₩45,434 | ₩46,702 | +0.29% | 8.4만 |
|---|
| 2026.05.18 | ₩45,407 | ₩46,689 | ₩44,366 | ₩45,834 | +0.94% | 5.7만 |
|---|
| 2026.05.15 | ₩43,712 | ₩46,208 | ₩43,712 | ₩45,007 | +2.96% | 11.7만 |
|---|
| 2026.05.14 | ₩44,780 | ₩44,993 | ₩43,125 | ₩44,219 | -1.25% | 8.9만 |
|---|
| 2026.05.13 | ₩43,952 | ₩44,379 | ₩42,724 | ₩44,286 | +0.76% | 10.2만 |
|---|
| 2026.05.12 | ₩46,208 | ₩46,208 | ₩43,071 | ₩43,952 | -4.88% | 7.3만 |
|---|
| 2026.05.11 | ₩49,505 | ₩50,185 | ₩45,941 | ₩46,181 | -6.71% | 4.5만 |
|---|
| 2026.05.08 | ₩48,290 | ₩50,973 | ₩48,157 | ₩49,892 | +3.32% | 5.7만 |
|---|
| 2026.05.07 | ₩48,664 | ₩49,318 | ₩48,050 | ₩48,437 | -0.47% | 6.6만 |
|---|
| 2026.05.06 | ₩48,864 | ₩49,331 | ₩48,103 | ₩48,357 | -1.04% | 3.9만 |
|---|
| 2026.05.05 | ₩48,891 | ₩49,665 | ₩48,250 | ₩48,570 | -0.66% | 8.3만 |
|---|
| 2026.05.04 | ₩49,371 | ₩51,000 | ₩48,197 | ₩48,437 | -1.89% | 10.2만 |
|---|
| 2026.05.01 | ₩49,184 | ₩51,413 | ₩48,998 | ₩49,919 | +1.49% | 9.6만 |
|---|
| 2026.04.30 | ₩47,609 | ₩50,079 | ₩47,049 | ₩48,944 | +2.80% | 9.7만 |
|---|
| 2026.04.29 | ₩51,387 | ₩53,749 | ₩46,555 | ₩48,330 | -5.95% | 33.2만 |
|---|
| 2026.04.28 | ₩57,687 | ₩59,061 | ₩56,979 | ₩58,514 | +1.43% | 8.9만 |
|---|
| 2026.04.27 | ₩57,139 | ₩58,421 | ₩56,779 | ₩57,687 | +0.96% | 5.4만 |
|---|
| 2026.04.24 | ₩57,473 | ₩58,194 | ₩56,539 | ₩57,073 | -0.70% | 4만 |
|---|
| 2026.04.23 | ₩57,954 | ₩58,247 | ₩56,926 | ₩57,793 | -0.28% | 3.7만 |
|---|
| 2026.04.22 | ₩57,873 | ₩59,222 | ₩56,178 | ₩57,954 | +0.14% | 11.3만 |
|---|
| 2026.04.21 | ₩58,754 | ₩58,754 | ₩57,340 | ₩57,553 | -2.04% | 3.3만 |
|---|
| 2026.04.20 | ₩58,541 | ₩58,915 | ₩57,273 | ₩58,701 | +0.27% | 3만 |
|---|
| 2026.04.17 | ₩57,206 | ₩59,836 | ₩57,206 | ₩58,581 | +2.40% | 7.7만 |
|---|
| 2026.04.16 | ₩55,738 | ₩56,632 | ₩55,498 | ₩56,419 | +1.22% | 4.6만 |
|---|
| 2026.04.15 | ₩55,231 | ₩56,859 | ₩55,231 | ₩56,165 | +1.69% | 3.4만 |
|---|
| 2026.04.14 | ₩56,379 | ₩56,686 | ₩55,631 | ₩55,765 | -1.09% | 2.3만 |
|---|
| 2026.04.13 | ₩57,500 | ₩57,847 | ₩56,085 | ₩56,499 | -1.74% | 3.7만 |
|---|
| 2026.04.10 | ₩58,034 | ₩59,168 | ₩57,233 | ₩57,540 | -0.85% | 6만 |
|---|
| 2026.04.09 | ₩55,431 | ₩58,447 | ₩54,857 | ₩58,327 | +5.23% | 3.4만 |
|---|
| 2026.04.08 | ₩55,925 | ₩56,939 | ₩54,857 | ₩55,618 | -0.55% | 6.2만 |
|---|
| 2026.04.07 | ₩51,347 | ₩54,096 | ₩50,973 | ₩53,629 | +4.45% | 6.8만 |
|---|
| 2026.04.06 | ₩51,640 | ₩52,721 | ₩50,212 | ₩52,281 | +1.24% | 4.9만 |
|---|
| 2026.04.02 | ₩51,133 | ₩51,640 | ₩49,798 | ₩51,640 | +0.99% | 3.1만 |
|---|
| 2026.04.01 | ₩52,041 | ₩52,935 | ₩51,453 | ₩51,614 | -0.82% | 3.2만 |
|---|
| 2026.03.31 | ₩51,907 | ₩52,521 | ₩51,013 | ₩51,680 | -0.44% | 7.4만 |
|---|
| 2026.03.30 | ₩51,120 | ₩52,241 | ₩50,239 | ₩50,986 | -0.26% | 6.3만 |
|---|
| 2026.03.27 | ₩50,533 | ₩51,827 | ₩50,199 | ₩50,599 | +0.13% | 5.5만 |
|---|
| 2026.03.26 | ₩51,787 | ₩53,055 | ₩49,878 | ₩50,986 | -1.55% | 7.2만 |
|---|
| 2026.03.25 | ₩53,068 | ₩53,722 | ₩51,387 | ₩52,148 | -1.74% | 4.4만 |
|---|
| 2026.03.24 | ₩52,441 | ₩53,709 | ₩52,054 | ₩52,561 | +0.23% | 3.4만 |
|---|
| 2026.03.23 | ₩53,722 | ₩54,724 | ₩51,974 | ₩52,241 | -2.76% | 4.2만 |
|---|
| 2026.03.20 | ₩54,216 | ₩54,216 | ₩51,814 | ₩52,081 | -3.94% | 5.9만 |
|---|
| 2026.03.19 | ₩54,884 | ₩55,111 | ₩53,189 | ₩53,829 | -1.92% | 5.5만 |
|---|
| 2026.03.18 | ₩55,911 | ₩57,847 | ₩55,217 | ₩55,564 | -0.62% | 7만 |
|---|
| 2026.03.17 | ₩56,712 | ₩58,060 | ₩56,018 | ₩56,165 | -0.96% | 5.2만 |
|---|
| 2026.03.16 | ₩57,687 | ₩58,754 | ₩56,512 | ₩56,699 | -1.71% | 5.1만 |
|---|
| 2026.03.13 | ₩59,168 | ₩59,181 | ₩55,845 | ₩56,886 | -3.86% | 7만 |
|---|
| 2026.03.12 | ₩57,913 | ₩58,901 | ₩56,112 | ₩58,634 | +1.24% | 6.6만 |
|---|
| 2026.03.11 | ₩58,354 | ₩58,901 | ₩57,473 | ₩58,180 | -0.30% | 5.2만 |
|---|
| 2026.03.10 | ₩58,047 | ₩60,463 | ₩57,927 | ₩59,088 | +1.79% | 5.8만 |
|---|
| 2026.03.09 | ₩57,273 | ₩58,955 | ₩56,579 | ₩58,127 | +1.49% | 9.7만 |
|---|
| 2026.03.06 | ₩58,981 | ₩59,675 | ₩57,179 | ₩58,421 | -0.95% | 4.8만 |
|---|
| 2026.03.05 | ₩59,729 | ₩60,783 | ₩59,435 | ₩60,102 | +0.63% | 5만 |
|---|
| 2026.03.04 | ₩60,930 | ₩61,344 | ₩60,223 | ₩60,650 | -0.46% | 2.5만 |
|---|
| 2026.03.03 | ₩59,222 | ₩61,651 | ₩57,847 | ₩60,930 | +2.88% | 3.9만 |
|---|
| 2026.03.02 | ₩59,809 | ₩61,344 | ₩58,060 | ₩60,490 | +1.14% | 6.1만 |
|---|
| 2026.02.27 | ₩62,892 | ₩64,213 | ₩59,622 | ₩60,329 | -4.07% | 7.7만 |
|---|
| 2026.02.26 | ₩62,438 | ₩65,001 | ₩61,798 | ₩63,733 | +2.07% | 16.6만 |
|---|
| 2026.02.25 | ₩55,965 | ₩62,705 | ₩55,965 | ₩61,397 | +9.71% | 35.5만 |
|---|
| 2026.02.24 | ₩43,752 | ₩45,300 | ₩43,752 | ₩44,700 | +2.17% | 3.1만 |
|---|
| 2026.02.23 | ₩45,073 | ₩45,447 | ₩43,232 | ₩43,739 | -2.96% | 3.3만 |
|---|
| 2026.02.20 | ₩44,913 | ₩45,714 | ₩44,339 | ₩45,047 | +0.30% | 2.6만 |
|---|
| 2026.02.19 | ₩44,540 | ₩44,967 | ₩43,552 | ₩44,700 | +0.36% | 2.1만 |
|---|
| 2026.02.18 | ₩45,380 | ₩46,195 | ₩44,633 | ₩45,114 | -0.59% | 2.5만 |
|---|
| 2026.02.17 | ₩43,846 | ₩45,768 | ₩43,685 | ₩45,274 | +3.26% | 2.8만 |
|---|
| 2026.02.13 | ₩44,166 | ₩44,833 | ₩43,752 | ₩44,193 | +0.06% | 1.5만 |
|---|
| 2026.02.12 | ₩44,112 | ₩44,246 | ₩43,258 | ₩44,006 | -0.24% | 1.8만 |
|---|
| 2026.02.11 | ₩43,752 | ₩44,233 | ₩42,845 | ₩43,792 | +0.09% | 2.4만 |
|---|
| 2026.02.10 | ₩44,286 | ₩44,700 | ₩43,005 | ₩43,272 | -2.29% | 2.3만 |
|---|
| 2026.02.09 | ₩44,486 | ₩44,486 | ₩43,405 | ₩43,912 | -1.29% | 1.8만 |
|---|
| 2026.02.06 | ₩44,847 | ₩45,260 | ₩44,500 | ₩44,500 | -0.77% | 2.3만 |
|---|
| 2026.02.05 | ₩44,006 | ₩45,114 | ₩43,712 | ₩44,313 | +0.70% | 4.4만 |
|---|
| 2026.02.04 | ₩44,540 | ₩45,380 | ₩43,912 | ₩44,406 | -0.30% | 3만 |
|---|
| 2026.02.03 | ₩43,992 | ₩44,219 | ₩42,911 | ₩44,139 | +0.33% | 3.1만 |
|---|
| 2026.02.02 | ₩43,125 | ₩45,100 | ₩43,125 | ₩44,273 | +2.66% | 2.9만 |
|---|
| 2026.01.30 | ₩42,217 | ₩43,098 | ₩41,937 | ₩42,965 | +1.77% | 2.1만 |
|---|
| 2026.01.29 | ₩41,964 | ₩42,831 | ₩41,510 | ₩42,831 | +2.07% | 2.3만 |
|---|
| 2026.01.28 | ₩44,807 | ₩45,634 | ₩41,843 | ₩41,964 | -6.34% | 6.5만 |
|---|
| 2026.01.27 | ₩44,406 | ₩45,768 | ₩43,779 | ₩45,394 | +2.22% | 4만 |
|---|
| 2026.01.26 | ₩44,059 | ₩44,473 | ₩43,285 | ₩44,273 | +0.48% | 3.9만 |
|---|
| 2026.01.23 | ₩44,713 | ₩45,234 | ₩43,725 | ₩44,313 | -0.90% | 2.3만 |
|---|
| 2026.01.22 | ₩44,860 | ₩45,861 | ₩44,166 | ₩44,753 | -0.24% | 3.7만 |
|---|
| 2026.01.21 | ₩43,552 | ₩45,020 | ₩43,499 | ₩44,833 | +2.94% | 3.4만 |
|---|
| 2026.01.20 | ₩42,711 | ₩43,485 | ₩42,591 | ₩43,178 | +1.09% | 3.2만 |
|---|
| 2026.01.16 | ₩43,752 | ₩44,740 | ₩43,138 | ₩43,178 | -1.31% | 3.5만 |
|---|
| 2026.01.15 | ₩42,444 | ₩44,753 | ₩42,444 | ₩44,059 | +3.81% | 3.9만 |
|---|
| 2026.01.14 | ₩42,818 | ₩42,818 | ₩41,710 | ₩42,631 | -0.44% | 3.1만 |
|---|
| 2026.01.13 | ₩40,509 | ₩43,245 | ₩40,509 | ₩43,152 | +6.52% | 3.2만 |
|---|
| 2026.01.12 | ₩40,349 | ₩40,909 | ₩39,868 | ₩40,309 | -0.10% | 2.2만 |
|---|
| 2026.01.09 | ₩41,016 | ₩41,149 | ₩40,042 | ₩40,616 | -0.98% | 3.8만 |
|---|
| 2026.01.08 | ₩38,507 | ₩41,336 | ₩38,507 | ₩40,656 | +5.58% | 3.8만 |
|---|
| 2026.01.07 | ₩38,814 | ₩38,894 | ₩37,826 | ₩38,734 | -0.21% | 3.3만 |
|---|
| 2026.01.06 | ₩38,947 | ₩38,947 | ₩38,160 | ₩38,787 | -0.41% | 3.8만 |
|---|
| 2026.01.05 | ₩38,293 | ₩39,201 | ₩38,293 | ₩38,600 | +0.80% | 3만 |
|---|
| 2026.01.02 | ₩39,147 | ₩39,147 | ₩37,999 | ₩38,266 | -2.25% | 3.1만 |
|---|
| 2025.12.31 | ₩39,641 | ₩40,295 | ₩38,907 | ₩39,147 | -1.25% | 2.6만 |
|---|
| 2025.12.30 | ₩40,255 | ₩40,255 | ₩39,388 | ₩39,708 | -1.36% | 2.4만 |
|---|
| 2025.12.29 | ₩39,828 | ₩40,642 | ₩39,828 | ₩40,148 | +0.80% | 3.5만 |
|---|
| 2025.12.26 | ₩39,855 | ₩40,602 | ₩39,855 | ₩40,068 | +0.54% | 1.9만 |
|---|
| 2025.12.24 | ₩40,322 | ₩40,549 | ₩40,162 | ₩40,335 | +0.03% | 7.9천 |
|---|
| 2025.12.23 | ₩39,881 | ₩40,269 | ₩39,708 | ₩39,868 | -0.03% | 3만 |
|---|
| 2025.12.22 | ₩39,761 | ₩40,575 | ₩39,508 | ₩39,975 | +0.54% | 3.3만 |
|---|
| 2025.12.19 | ₩40,749 | ₩40,776 | ₩39,708 | ₩39,868 | -2.16% | 4.3만 |
|---|
| 2025.12.18 | ₩41,510 | ₩41,617 | ₩40,602 | ₩40,989 | -1.25% | 4.1만 |
|---|
| 2025.12.17 | ₩41,350 | ₩41,350 | ₩40,269 | ₩41,043 | -0.74% | 3.1만 |
|---|
| 2025.12.16 | ₩40,722 | ₩42,057 | ₩40,722 | ₩41,376 | +1.61% | 2.5만 |
|---|
| 2025.12.15 | ₩41,790 | ₩41,977 | ₩41,270 | ₩41,657 | -0.32% | 2.4만 |
|---|
| 2025.12.12 | ₩41,123 | ₩42,044 | ₩40,816 | ₩41,697 | +1.40% | 6.3만 |
|---|
| 2025.12.11 | ₩40,349 | ₩41,363 | ₩40,162 | ₩41,336 | +2.45% | 3.1만 |
|---|
| 2025.12.10 | ₩38,600 | ₩40,842 | ₩38,600 | ₩40,162 | +4.05% | 19.7만 |
|---|
| 2025.12.09 | ₩38,694 | ₩40,202 | ₩38,467 | ₩38,800 | +0.28% | 2.6만 |
|---|
| 2025.12.08 | ₩38,867 | ₩39,508 | ₩38,280 | ₩38,440 | -1.10% | 2.7만 |
|---|
| 2025.12.05 | ₩38,747 | ₩39,294 | ₩38,613 | ₩38,867 | +0.31% | 1.6만 |
|---|
| 2025.12.04 | ₩40,108 | ₩40,108 | ₩38,627 | ₩38,987 | -2.80% | 3.1만 |
|---|
| 2025.12.03 | ₩40,015 | ₩40,842 | ₩39,281 | ₩40,122 | +0.27% | 3.5만 |
|---|
| 2025.12.02 | ₩40,095 | ₩41,109 | ₩39,481 | ₩39,935 | -0.40% | 3.3만 |
|---|
| 2025.12.01 | ₩40,122 | ₩41,029 | ₩39,174 | ₩40,095 | -0.07% | 4.8만 |
|---|
| 2025.11.28 | ₩40,616 | ₩40,976 | ₩40,108 | ₩40,535 | -0.20% | 2.7만 |
|---|
| 2025.11.26 | ₩40,776 | ₩42,044 | ₩39,962 | ₩40,976 | +0.49% | 5.3만 |
|---|
| 2025.11.25 | ₩40,002 | ₩41,296 | ₩39,708 | ₩40,882 | +2.20% | 4.4만 |
|---|
| 2025.11.24 | ₩39,668 | ₩40,282 | ₩39,374 | ₩39,614 | -0.13% | 3.7만 |
|---|
| 2025.11.21 | ₩39,107 | ₩40,589 | ₩39,107 | ₩39,935 | +2.12% | 3.6만 |
|---|
| 2025.11.20 | ₩39,668 | ₩40,616 | ₩38,173 | ₩39,081 | -1.48% | 6.8만 |
|---|
| 2025.11.19 | ₩38,960 | ₩39,695 | ₩38,413 | ₩38,974 | +0.03% | 6.1만 |
|---|
| 2025.11.18 | ₩40,082 | ₩40,082 | ₩38,360 | ₩39,014 | -2.66% | 8.5만 |
|---|
| 2025.11.17 | ₩40,175 | ₩40,442 | ₩39,348 | ₩39,601 | -1.43% | 9.6만 |
|---|
| 2025.11.14 | ₩40,228 | ₩40,562 | ₩39,534 | ₩40,228 | 0.00% | 5.2만 |
|---|
| 2025.11.13 | ₩40,162 | ₩40,776 | ₩39,614 | ₩40,469 | +0.76% | 6.3만 |
|---|
| 2025.11.12 | ₩40,455 | ₩41,937 | ₩39,481 | ₩40,135 | -0.79% | 7.7만 |
|---|
| 2025.11.11 | ₩39,401 | ₩41,830 | ₩39,401 | ₩40,856 | +3.69% | 8.4만 |
|---|
| 2025.11.10 | ₩40,442 | ₩40,522 | ₩39,441 | ₩39,521 | -2.28% | 15만 |
|---|
| 2025.11.07 | ₩39,374 | ₩40,228 | ₩38,053 | ₩39,695 | +0.81% | 14.5만 |
|---|
| 2025.11.06 | ₩38,680 | ₩44,580 | ₩38,680 | ₩39,815 | +2.93% | 37.2만 |
|---|
| 2025.11.05 | ₩38,080 | ₩40,082 | ₩37,879 | ₩39,094 | +2.66% | 9.2만 |
|---|
| 2025.11.04 | ₩37,319 | ₩38,667 | ₩37,319 | ₩38,080 | +2.04% | 13.3만 |
|---|
| 2025.11.03 | ₩38,013 | ₩39,668 | ₩37,372 | ₩38,053 | +0.11% | 9.1만 |
|---|
| 2025.10.31 | ₩37,626 | ₩38,774 | ₩37,199 | ₩37,626 | 0.00% | 8.6만 |
|---|
| 2025.10.30 | ₩38,894 | ₩39,401 | ₩37,372 | ₩37,639 | -3.23% | 10.9만 |
|---|
| 2025.10.29 | ₩40,656 | ₩41,737 | ₩36,331 | ₩38,894 | -4.33% | 25.3만 |
|---|
| 2025.10.28 | ₩39,494 | ₩40,002 | ₩38,066 | ₩39,948 | +1.15% | 10.5만 |
|---|
| 2025.10.27 | ₩39,962 | ₩41,016 | ₩39,054 | ₩39,201 | -1.90% | 4.2만 |
|---|
| 2025.10.24 | ₩39,855 | ₩40,429 | ₩38,987 | ₩39,935 | +0.20% | 5.2만 |
|---|
| 2025.10.23 | ₩38,080 | ₩39,601 | ₩38,080 | ₩39,281 | +3.15% | 6만 |
|---|
| 2025.10.22 | ₩38,520 | ₩38,707 | ₩37,786 | ₩38,080 | -1.14% | 4.4만 |
|---|
| 2025.10.21 | ₩37,426 | ₩38,814 | ₩37,426 | ₩38,200 | +2.07% | 5.4만 |
|---|
| 2025.10.20 | ₩36,531 | ₩37,652 | ₩36,291 | ₩37,159 | +1.72% | 12.1만 |
|---|
| 2025.10.17 | ₩35,904 | ₩36,438 | ₩35,904 | ₩36,118 | +0.59% | 5.2만 |
|---|
| 2025.10.16 | ₩36,705 | ₩37,105 | ₩35,677 | ₩35,997 | -1.93% | 4.8만 |
|---|
| 2025.10.15 | ₩36,705 | ₩37,359 | ₩36,371 | ₩36,731 | +0.07% | 5만 |
|---|
| 2025.10.14 | ₩36,438 | ₩37,639 | ₩36,438 | ₩36,691 | +0.70% | 6.5만 |
|---|
| 2025.10.13 | ₩36,331 | ₩36,878 | ₩36,091 | ₩36,571 | +0.66% | 2.9만 |
|---|
| 2025.10.10 | ₩37,292 | ₩38,013 | ₩35,090 | ₩35,477 | -4.87% | 4만 |
|---|