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 | ₩59,651 | ₩60,452 | ₩59,131 | ₩59,985 | +0.56% | 2.3만 |
| 2026.10.08 | ₩61,467 | ₩61,467 | ₩60,172 | ₩60,639 | -1.35% | 2.3만 |
| 2026.10.07 | ₩61,561 | ₩62,829 | ₩61,467 | ₩61,694 | +0.22% | 4.1만 |
| 2026.10.06 | ₩61,561 | ₩62,228 | ₩60,880 | ₩62,161 | +0.98% | 4.9만 |
| 2026.10.05 | ₩62,629 | ₩62,629 | ₩60,653 | ₩61,601 | -1.64% | 3.9만 |
| 2026.10.02 | ₩61,961 | ₩62,455 | ₩61,013 | ₩62,402 | +0.71% | 4.9만 |
| 2026.10.01 | ₩59,665 | ₩61,627 | ₩59,344 | ₩61,414 | +2.93% | 3.6만 |
| 2026.09.30 | ₩60,639 | ₩61,000 | ₩59,665 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,665 |
| -1.61% |
| 7.9만 |
| 2026.09.29 | ₩60,225 | ₩60,746 | ₩58,730 | ₩60,666 | +0.73% | 4.3만 |
|---|
| 2026.09.28 | ₩60,079 | ₩60,853 | ₩59,264 | ₩60,119 | +0.07% | 6만 |
|---|
| 2026.09.25 | ₩59,531 | ₩60,920 | ₩58,557 | ₩60,212 | +1.14% | 8.9만 |
|---|
| 2026.09.24 | ₩59,998 | ₩60,479 | ₩59,344 | ₩59,638 | -0.60% | 4.1만 |
|---|
| 2026.09.23 | ₩60,105 | ₩60,412 | ₩59,144 | ₩59,838 | -0.44% | 3.8만 |
|---|
| 2026.09.22 | ₩59,051 | ₩60,786 | ₩59,051 | ₩60,279 | +2.08% | 7.4만 |
|---|
| 2026.09.21 | ₩58,557 | ₩59,184 | ₩57,876 | ₩58,410 | -0.25% | 2.9만 |
|---|
| 2026.09.18 | ₩57,595 | ₩59,024 | ₩56,728 | ₩58,570 | +1.69% | 13.3만 |
|---|
| 2026.09.17 | ₩58,263 | ₩58,637 | ₩57,849 | ₩58,049 | -0.37% | 2.8만 |
|---|
| 2026.09.16 | ₩57,315 | ₩58,236 | ₩56,968 | ₩57,622 | +0.54% | 4.1만 |
|---|
| 2026.09.15 | ₩57,876 | ₩58,997 | ₩56,794 | ₩57,128 | -1.29% | 6.6만 |
|---|
| 2026.09.14 | ₩57,756 | ₩58,383 | ₩56,127 | ₩57,889 | +0.23% | 8만 |
|---|
| 2026.09.11 | ₩58,103 | ₩59,157 | ₩57,822 | ₩58,997 | +1.54% | 4.5만 |
|---|
| 2026.09.10 | ₩57,155 | ₩58,610 | ₩56,541 | ₩57,809 | +1.14% | 6.5만 |
|---|
| 2026.09.09 | ₩57,849 | ₩58,744 | ₩57,515 | ₩57,582 | -0.46% | 4.3만 |
|---|
| 2026.09.08 | ₩58,917 | ₩60,599 | ₩57,849 | ₩58,410 | -0.86% | 3.2만 |
|---|
| 2026.09.04 | ₩58,129 | ₩59,611 | ₩57,796 | ₩58,930 | +1.38% | 4.7만 |
|---|
| 2026.09.03 | ₩59,745 | ₩60,386 | ₩57,822 | ₩58,103 | -2.75% | 4.1만 |
|---|
| 2026.09.02 | ₩59,905 | ₩60,586 | ₩58,490 | ₩59,197 | -1.18% | 3.9만 |
|---|
| 2026.09.01 | ₩59,478 | ₩60,319 | ₩59,184 | ₩59,531 | +0.09% | 3.7만 |
|---|
| 2026.08.31 | ₩61,040 | ₩61,147 | ₩59,531 | ₩60,359 | -1.12% | 3만 |
|---|
| 2026.08.28 | ₩60,559 | ₩61,814 | ₩60,559 | ₩60,946 | +0.64% | 3.1만 |
|---|
| 2026.08.27 | ₩60,105 | ₩60,666 | ₩59,211 | ₩60,452 | +0.58% | 4.1만 |
|---|
| 2026.08.26 | ₩60,199 | ₩60,986 | ₩59,972 | ₩60,359 | +0.27% | 3.7만 |
|---|
| 2026.08.25 | ₩61,414 | ₩61,414 | ₩59,678 | ₩60,145 | -2.07% | 3.5만 |
|---|
| 2026.08.24 | ₩62,775 | ₩63,510 | ₩61,120 | ₩61,347 | -2.28% | 8.1만 |
|---|
| 2026.08.21 | ₩62,375 | ₩62,735 | ₩60,212 | ₩62,468 | +0.15% | 4.7만 |
|---|
| 2026.08.20 | ₩61,908 | ₩62,455 | ₩60,746 | ₩61,921 | +0.02% | 4.5만 |
|---|
| 2026.08.19 | ₩61,841 | ₩63,697 | ₩61,027 | ₩62,816 | +1.58% | 5.6만 |
|---|
| 2026.08.18 | ₩62,468 | ₩63,243 | ₩61,133 | ₩61,761 | -1.13% | 4.7만 |
|---|
| 2026.08.17 | ₩63,069 | ₩63,256 | ₩61,627 | ₩62,322 | -1.19% | 3.7만 |
|---|
| 2026.08.14 | ₩63,029 | ₩64,658 | ₩62,896 | ₩63,456 | +0.68% | 3.2만 |
|---|
| 2026.08.13 | ₩64,070 | ₩64,070 | ₩62,548 | ₩62,909 | -1.81% | 3만 |
|---|
| 2026.08.12 | ₩63,670 | ₩64,471 | ₩62,428 | ₩63,376 | -0.46% | 6.6만 |
|---|
| 2026.08.11 | ₩65,552 | ₩65,552 | ₩63,189 | ₩63,350 | -3.36% | 4.9만 |
|---|
| 2026.08.10 | ₩65,726 | ₩66,487 | ₩63,937 | ₩64,912 | -1.24% | 4.9만 |
|---|
| 2026.08.07 | ₩66,567 | ₩67,128 | ₩65,285 | ₩65,726 | -1.26% | 4.6만 |
|---|
| 2026.08.06 | ₩66,687 | ₩67,381 | ₩66,006 | ₩66,367 | -0.48% | 10만 |
|---|
| 2026.08.05 | ₩66,901 | ₩66,994 | ₩65,713 | ₩66,687 | -0.32% | 5.1만 |
|---|
| 2026.08.04 | ₩68,036 | ₩70,773 | ₩66,447 | ₩67,381 | -0.96% | 10.2만 |
|---|
| 2026.08.03 | ₩66,086 | ₩68,636 | ₩65,699 | ₩67,795 | +2.59% | 7.7만 |
|---|
| 2026.07.31 | ₩65,205 | ₩66,073 | ₩61,627 | ₩65,205 | 0.00% | 9.8만 |
|---|
| 2026.07.30 | ₩66,086 | ₩66,540 | ₩64,124 | ₩65,325 | -1.15% | 16.2만 |
|---|
| 2026.07.29 | ₩66,086 | ₩67,729 | ₩63,309 | ₩65,552 | -0.81% | 24.5만 |
|---|
| 2026.07.28 | ₩55,553 | ₩58,063 | ₩55,553 | ₩57,048 | +2.69% | 9.5만 |
|---|
| 2026.07.27 | ₩54,738 | ₩55,459 | ₩54,338 | ₩55,459 | +1.32% | 4.2만 |
|---|
| 2026.07.24 | ₩53,737 | ₩54,485 | ₩52,909 | ₩53,897 | +0.30% | 3.7만 |
|---|
| 2026.07.23 | ₩54,204 | ₩54,405 | ₩52,469 | ₩53,537 | -1.23% | 5.2만 |
|---|
| 2026.07.22 | ₩54,551 | ₩55,406 | ₩53,497 | ₩55,032 | +0.88% | 3.5만 |
|---|
| 2026.07.21 | ₩54,391 | ₩55,673 | ₩54,364 | ₩54,712 | +0.59% | 4.3만 |
|---|
| 2026.07.20 | ₩54,778 | ₩55,406 | ₩53,790 | ₩54,712 | -0.12% | 5.5만 |
|---|
| 2026.07.17 | ₩54,431 | ₩56,741 | ₩54,311 | ₩54,658 | +0.42% | 5.3만 |
|---|
| 2026.07.16 | ₩54,752 | ₩56,033 | ₩54,752 | ₩55,032 | +0.51% | 4.8만 |
|---|
| 2026.07.15 | ₩53,203 | ₩55,406 | ₩53,203 | ₩54,832 | +3.06% | 4.9만 |
|---|
| 2026.07.14 | ₩53,670 | ₩54,405 | ₩52,989 | ₩53,096 | -1.07% | 4.7만 |
|---|
| 2026.07.13 | ₩53,737 | ₩55,593 | ₩53,417 | ₩53,670 | -0.12% | 4.9만 |
|---|
| 2026.07.10 | ₩52,656 | ₩54,324 | ₩52,202 | ₩53,617 | +1.83% | 3.4만 |
|---|
| 2026.07.09 | ₩52,015 | ₩52,602 | ₩50,973 | ₩52,549 | +1.03% | 4만 |
|---|
| 2026.07.08 | ₩53,390 | ₩53,390 | ₩51,401 | ₩52,015 | -2.58% | 6.2만 |
|---|
| 2026.07.07 | ₩53,016 | ₩53,737 | ₩52,122 | ₩53,190 | +0.33% | 4만 |
|---|
| 2026.07.06 | ₩53,750 | ₩54,738 | ₩52,736 | ₩53,016 | -1.37% | 4.8만 |
|---|
| 2026.07.02 | ₩56,020 | ₩56,634 | ₩53,336 | ₩53,750 | -4.05% | 4.4만 |
|---|
| 2026.07.01 | ₩55,125 | ₩56,207 | ₩54,631 | ₩55,860 | +1.33% | 6.9만 |
|---|
| 2026.06.30 | ₩55,312 | ₩56,047 | ₩54,071 | ₩55,059 | -0.46% | 10.4만 |
|---|
| 2026.06.29 | ₩55,232 | ₩55,553 | ₩53,256 | ₩55,392 | +0.29% | 8.8만 |
|---|
| 2026.06.26 | ₩53,951 | ₩55,780 | ₩53,911 | ₩55,112 | +2.15% | 14.8만 |
|---|
| 2026.06.25 | ₩54,324 | ₩55,473 | ₩53,190 | ₩53,951 | -0.69% | 4.7만 |
|---|
| 2026.06.24 | ₩54,084 | ₩55,833 | ₩53,817 | ₩54,271 | +0.35% | 6.7만 |
|---|
| 2026.06.23 | ₩54,378 | ₩55,206 | ₩53,684 | ₩54,084 | -0.54% | 4.8만 |
|---|
| 2026.06.22 | ₩55,633 | ₩55,686 | ₩53,443 | ₩54,538 | -1.97% | 4.3만 |
|---|
| 2026.06.18 | ₩54,378 | ₩56,541 | ₩53,737 | ₩55,633 | +2.31% | 5.5만 |
|---|
| 2026.06.17 | ₩53,550 | ₩54,525 | ₩52,963 | ₩53,403 | -0.27% | 4.6만 |
|---|
| 2026.06.16 | ₩53,430 | ₩54,071 | ₩53,203 | ₩53,550 | +0.22% | 3만 |
|---|
| 2026.06.15 | ₩53,710 | ₩54,231 | ₩53,350 | ₩53,443 | -0.50% | 2.6만 |
|---|
| 2026.06.12 | ₩52,963 | ₩54,097 | ₩52,802 | ₩53,537 | +1.08% | 3만 |
|---|
| 2026.06.11 | ₩51,534 | ₩53,270 | ₩51,320 | ₩52,963 | +2.77% | 2.5만 |
|---|
| 2026.06.10 | ₩51,814 | ₩52,722 | ₩50,947 | ₩51,494 | -0.62% | 3.7만 |
|---|
| 2026.06.09 | ₩51,441 | ₩53,336 | ₩48,664 | ₩51,628 | +0.36% | 5.5만 |
|---|
| 2026.06.08 | ₩50,066 | ₩51,227 | ₩50,066 | ₩50,680 | +1.23% | 5만 |
|---|
| 2026.06.05 | ₩49,905 | ₩50,666 | ₩49,171 | ₩49,999 | +0.19% | 3.1만 |
|---|
| 2026.06.04 | ₩49,224 | ₩50,373 | ₩47,769 | ₩49,772 | +1.11% | 4.6만 |
|---|
| 2026.06.03 | ₩51,227 | ₩51,267 | ₩47,355 | ₩48,984 | -4.38% | 8.5만 |
|---|
| 2026.06.02 | ₩52,282 | ₩52,736 | ₩51,214 | ₩51,361 | -1.76% | 4.1만 |
|---|
| 2026.06.01 | ₩51,320 | ₩52,389 | ₩50,439 | ₩52,375 | +2.06% | 6.2만 |
|---|
| 2026.05.29 | ₩51,641 | ₩52,228 | ₩51,053 | ₩51,614 | -0.05% | 4.2만 |
|---|
| 2026.05.28 | ₩50,826 | ₩51,801 | ₩49,478 | ₩51,574 | +1.47% | 4.1만 |
|---|
| 2026.05.27 | ₩49,398 | ₩51,040 | ₩49,398 | ₩51,013 | +3.27% | 4.4만 |
|---|
| 2026.05.26 | ₩47,796 | ₩49,385 | ₩47,796 | ₩49,278 | +3.10% | 5.7만 |
|---|
| 2026.05.22 | ₩47,836 | ₩48,664 | ₩47,168 | ₩47,729 | -0.22% | 2.9만 |
|---|
| 2026.05.21 | ₩47,155 | ₩48,357 | ₩46,394 | ₩47,769 | +1.30% | 4.8만 |
|---|
| 2026.05.20 | ₩46,554 | ₩47,596 | ₩46,127 | ₩47,582 | +2.21% | 6.8만 |
|---|
| 2026.05.19 | ₩46,581 | ₩48,063 | ₩45,446 | ₩46,714 | +0.29% | 8.4만 |
|---|
| 2026.05.18 | ₩45,419 | ₩46,701 | ₩44,378 | ₩45,847 | +0.94% | 5.7만 |
|---|
| 2026.05.15 | ₩43,724 | ₩46,220 | ₩43,724 | ₩45,019 | +2.96% | 11.7만 |
|---|
| 2026.05.14 | ₩44,792 | ₩45,006 | ₩43,136 | ₩44,231 | -1.25% | 8.9만 |
|---|
| 2026.05.13 | ₩43,964 | ₩44,391 | ₩42,736 | ₩44,298 | +0.76% | 10.2만 |
|---|
| 2026.05.12 | ₩46,220 | ₩46,220 | ₩43,083 | ₩43,964 | -4.88% | 7.3만 |
|---|
| 2026.05.11 | ₩49,518 | ₩50,199 | ₩45,953 | ₩46,194 | -6.71% | 4.5만 |
|---|
| 2026.05.08 | ₩48,303 | ₩50,987 | ₩48,170 | ₩49,905 | +3.32% | 5.7만 |
|---|
| 2026.05.07 | ₩48,677 | ₩49,331 | ₩48,063 | ₩48,450 | -0.47% | 6.6만 |
|---|
| 2026.05.06 | ₩48,877 | ₩49,345 | ₩48,116 | ₩48,370 | -1.04% | 3.9만 |
|---|
| 2026.05.05 | ₩48,904 | ₩49,678 | ₩48,263 | ₩48,584 | -0.66% | 8.3만 |
|---|
| 2026.05.04 | ₩49,385 | ₩51,013 | ₩48,210 | ₩48,450 | -1.89% | 10.2만 |
|---|
| 2026.05.01 | ₩49,198 | ₩51,427 | ₩49,011 | ₩49,932 | +1.49% | 9.6만 |
|---|
| 2026.04.30 | ₩47,622 | ₩50,092 | ₩47,062 | ₩48,957 | +2.80% | 9.7만 |
|---|
| 2026.04.29 | ₩51,401 | ₩53,764 | ₩46,568 | ₩48,343 | -5.95% | 33.2만 |
|---|
| 2026.04.28 | ₩57,702 | ₩59,077 | ₩56,995 | ₩58,530 | +1.43% | 8.9만 |
|---|
| 2026.04.27 | ₩57,155 | ₩58,436 | ₩56,794 | ₩57,702 | +0.96% | 5.4만 |
|---|
| 2026.04.24 | ₩57,489 | ₩58,209 | ₩56,554 | ₩57,088 | -0.70% | 4만 |
|---|
| 2026.04.23 | ₩57,969 | ₩58,263 | ₩56,941 | ₩57,809 | -0.28% | 3.7만 |
|---|
| 2026.04.22 | ₩57,889 | ₩59,237 | ₩56,194 | ₩57,969 | +0.14% | 11.3만 |
|---|
| 2026.04.21 | ₩58,770 | ₩58,770 | ₩57,355 | ₩57,569 | -2.04% | 3.3만 |
|---|
| 2026.04.20 | ₩58,557 | ₩58,930 | ₩57,288 | ₩58,717 | +0.27% | 3만 |
|---|
| 2026.04.17 | ₩57,222 | ₩59,852 | ₩57,222 | ₩58,597 | +2.40% | 7.7만 |
|---|
| 2026.04.16 | ₩55,753 | ₩56,647 | ₩55,513 | ₩56,434 | +1.22% | 4.6만 |
|---|
| 2026.04.15 | ₩55,246 | ₩56,874 | ₩55,246 | ₩56,180 | +1.69% | 3.4만 |
|---|
| 2026.04.14 | ₩56,394 | ₩56,701 | ₩55,646 | ₩55,780 | -1.09% | 2.3만 |
|---|
| 2026.04.13 | ₩57,515 | ₩57,862 | ₩56,100 | ₩56,514 | -1.74% | 3.7만 |
|---|
| 2026.04.10 | ₩58,049 | ₩59,184 | ₩57,248 | ₩57,555 | -0.85% | 6만 |
|---|
| 2026.04.09 | ₩55,446 | ₩58,463 | ₩54,872 | ₩58,343 | +5.23% | 3.4만 |
|---|
| 2026.04.08 | ₩55,940 | ₩56,955 | ₩54,872 | ₩55,633 | -0.55% | 6.2만 |
|---|
| 2026.04.07 | ₩51,361 | ₩54,111 | ₩50,987 | ₩53,644 | +4.45% | 6.8만 |
|---|
| 2026.04.06 | ₩51,654 | ₩52,736 | ₩50,226 | ₩52,295 | +1.24% | 4.9만 |
|---|
| 2026.04.02 | ₩51,147 | ₩51,654 | ₩49,812 | ₩51,654 | +0.99% | 3.1만 |
|---|
| 2026.04.01 | ₩52,055 | ₩52,949 | ₩51,467 | ₩51,628 | -0.82% | 3.2만 |
|---|
| 2026.03.31 | ₩51,921 | ₩52,535 | ₩51,027 | ₩51,694 | -0.44% | 7.4만 |
|---|
| 2026.03.30 | ₩51,134 | ₩52,255 | ₩50,252 | ₩51,000 | -0.26% | 6.3만 |
|---|
| 2026.03.27 | ₩50,546 | ₩51,841 | ₩50,212 | ₩50,613 | +0.13% | 5.5만 |
|---|
| 2026.03.26 | ₩51,801 | ₩53,069 | ₩49,892 | ₩51,000 | -1.55% | 7.2만 |
|---|
| 2026.03.25 | ₩53,083 | ₩53,737 | ₩51,401 | ₩52,162 | -1.74% | 4.4만 |
|---|
| 2026.03.24 | ₩52,455 | ₩53,724 | ₩52,068 | ₩52,575 | +0.23% | 3.4만 |
|---|
| 2026.03.23 | ₩53,737 | ₩54,738 | ₩51,988 | ₩52,255 | -2.76% | 4.2만 |
|---|
| 2026.03.20 | ₩54,231 | ₩54,231 | ₩51,828 | ₩52,095 | -3.94% | 5.9만 |
|---|
| 2026.03.19 | ₩54,898 | ₩55,125 | ₩53,203 | ₩53,844 | -1.92% | 5.5만 |
|---|
| 2026.03.18 | ₩55,927 | ₩57,862 | ₩55,232 | ₩55,579 | -0.62% | 7만 |
|---|
| 2026.03.17 | ₩56,728 | ₩58,076 | ₩56,033 | ₩56,180 | -0.96% | 5.2만 |
|---|
| 2026.03.16 | ₩57,702 | ₩58,770 | ₩56,527 | ₩56,714 | -1.71% | 5.1만 |
|---|
| 2026.03.13 | ₩59,184 | ₩59,197 | ₩55,860 | ₩56,901 | -3.86% | 7만 |
|---|
| 2026.03.12 | ₩57,929 | ₩58,917 | ₩56,127 | ₩58,650 | +1.24% | 6.6만 |
|---|
| 2026.03.11 | ₩58,370 | ₩58,917 | ₩57,489 | ₩58,196 | -0.30% | 5.2만 |
|---|
| 2026.03.10 | ₩58,063 | ₩60,479 | ₩57,942 | ₩59,104 | +1.79% | 5.8만 |
|---|
| 2026.03.09 | ₩57,288 | ₩58,970 | ₩56,594 | ₩58,143 | +1.49% | 9.7만 |
|---|
| 2026.03.06 | ₩58,997 | ₩59,691 | ₩57,195 | ₩58,436 | -0.95% | 4.8만 |
|---|
| 2026.03.05 | ₩59,745 | ₩60,800 | ₩59,451 | ₩60,119 | +0.63% | 5만 |
|---|
| 2026.03.04 | ₩60,946 | ₩61,360 | ₩60,239 | ₩60,666 | -0.46% | 2.5만 |
|---|
| 2026.03.03 | ₩59,237 | ₩61,667 | ₩57,862 | ₩60,946 | +2.88% | 3.9만 |
|---|
| 2026.03.02 | ₩59,825 | ₩61,360 | ₩58,076 | ₩60,506 | +1.14% | 6.1만 |
|---|
| 2026.02.27 | ₩62,909 | ₩64,231 | ₩59,638 | ₩60,346 | -4.07% | 7.7만 |
|---|
| 2026.02.26 | ₩62,455 | ₩65,018 | ₩61,814 | ₩63,750 | +2.07% | 16.6만 |
|---|
| 2026.02.25 | ₩55,980 | ₩62,722 | ₩55,980 | ₩61,414 | +9.71% | 35.5만 |
|---|
| 2026.02.24 | ₩43,764 | ₩45,313 | ₩43,764 | ₩44,712 | +2.17% | 3.1만 |
|---|
| 2026.02.23 | ₩45,086 | ₩45,459 | ₩43,243 | ₩43,751 | -2.96% | 3.3만 |
|---|
| 2026.02.20 | ₩44,925 | ₩45,726 | ₩44,351 | ₩45,059 | +0.30% | 2.6만 |
|---|
| 2026.02.19 | ₩44,552 | ₩44,979 | ₩43,564 | ₩44,712 | +0.36% | 2.1만 |
|---|
| 2026.02.18 | ₩45,393 | ₩46,207 | ₩44,645 | ₩45,126 | -0.59% | 2.5만 |
|---|
| 2026.02.17 | ₩43,857 | ₩45,780 | ₩43,697 | ₩45,286 | +3.26% | 2.8만 |
|---|
| 2026.02.13 | ₩44,178 | ₩44,845 | ₩43,764 | ₩44,204 | +0.06% | 1.5만 |
|---|
| 2026.02.12 | ₩44,124 | ₩44,258 | ₩43,270 | ₩44,018 | -0.24% | 1.8만 |
|---|
| 2026.02.11 | ₩43,764 | ₩44,245 | ₩42,856 | ₩43,804 | +0.09% | 2.4만 |
|---|
| 2026.02.10 | ₩44,298 | ₩44,712 | ₩43,016 | ₩43,283 | -2.29% | 2.3만 |
|---|
| 2026.02.09 | ₩44,498 | ₩44,498 | ₩43,417 | ₩43,924 | -1.29% | 1.8만 |
|---|
| 2026.02.06 | ₩44,859 | ₩45,273 | ₩44,512 | ₩44,512 | -0.77% | 2.3만 |
|---|
| 2026.02.05 | ₩44,018 | ₩45,126 | ₩43,724 | ₩44,325 | +0.70% | 4.4만 |
|---|
| 2026.02.04 | ₩44,552 | ₩45,393 | ₩43,924 | ₩44,418 | -0.30% | 3만 |
|---|
| 2026.02.03 | ₩44,004 | ₩44,231 | ₩42,923 | ₩44,151 | +0.33% | 3.1만 |
|---|
| 2026.02.02 | ₩43,136 | ₩45,112 | ₩43,136 | ₩44,285 | +2.66% | 2.9만 |
|---|
| 2026.01.30 | ₩42,229 | ₩43,110 | ₩41,948 | ₩42,976 | +1.77% | 2.1만 |
|---|
| 2026.01.29 | ₩41,975 | ₩42,843 | ₩41,521 | ₩42,843 | +2.07% | 2.3만 |
|---|
| 2026.01.28 | ₩44,819 | ₩45,646 | ₩41,855 | ₩41,975 | -6.34% | 6.5만 |
|---|
| 2026.01.27 | ₩44,418 | ₩45,780 | ₩43,791 | ₩45,406 | +2.22% | 4만 |
|---|
| 2026.01.26 | ₩44,071 | ₩44,485 | ₩43,297 | ₩44,285 | +0.48% | 3.9만 |
|---|
| 2026.01.23 | ₩44,725 | ₩45,246 | ₩43,737 | ₩44,325 | -0.90% | 2.3만 |
|---|
| 2026.01.22 | ₩44,872 | ₩45,873 | ₩44,178 | ₩44,765 | -0.24% | 3.7만 |
|---|
| 2026.01.21 | ₩43,564 | ₩45,032 | ₩43,510 | ₩44,845 | +2.94% | 3.4만 |
|---|
| 2026.01.20 | ₩42,723 | ₩43,497 | ₩42,602 | ₩43,190 | +1.09% | 3.2만 |
|---|
| 2026.01.16 | ₩43,764 | ₩44,752 | ₩43,150 | ₩43,190 | -1.31% | 3.5만 |
|---|
| 2026.01.15 | ₩42,456 | ₩44,765 | ₩42,456 | ₩44,071 | +3.81% | 3.9만 |
|---|
| 2026.01.14 | ₩42,829 | ₩42,829 | ₩41,721 | ₩42,642 | -0.44% | 3.1만 |
|---|
| 2026.01.13 | ₩40,520 | ₩43,257 | ₩40,520 | ₩43,163 | +6.52% | 3.2만 |
|---|
| 2026.01.12 | ₩40,359 | ₩40,920 | ₩39,879 | ₩40,319 | -0.10% | 2.2만 |
|---|
| 2026.01.09 | ₩41,027 | ₩41,161 | ₩40,052 | ₩40,626 | -0.98% | 3.8만 |
|---|
| 2026.01.08 | ₩38,517 | ₩41,347 | ₩38,517 | ₩40,667 | +5.58% | 3.8만 |
|---|
| 2026.01.07 | ₩38,824 | ₩38,904 | ₩37,836 | ₩38,744 | -0.21% | 3.3만 |
|---|
| 2026.01.06 | ₩38,958 | ₩38,958 | ₩38,170 | ₩38,797 | -0.41% | 3.8만 |
|---|
| 2026.01.05 | ₩38,303 | ₩39,211 | ₩38,303 | ₩38,611 | +0.80% | 3만 |
|---|
| 2026.01.02 | ₩39,158 | ₩39,158 | ₩38,010 | ₩38,277 | -2.25% | 3.1만 |
|---|
| 2025.12.31 | ₩39,652 | ₩40,306 | ₩38,918 | ₩39,158 | -1.25% | 2.6만 |
|---|
| 2025.12.30 | ₩40,266 | ₩40,266 | ₩39,398 | ₩39,719 | -1.36% | 2.4만 |
|---|
| 2025.12.29 | ₩39,839 | ₩40,653 | ₩39,839 | ₩40,159 | +0.80% | 3.5만 |
|---|
| 2025.12.26 | ₩39,865 | ₩40,613 | ₩39,865 | ₩40,079 | +0.54% | 1.9만 |
|---|
| 2025.12.24 | ₩40,333 | ₩40,560 | ₩40,173 | ₩40,346 | +0.03% | 7.9천 |
|---|
| 2025.12.23 | ₩39,892 | ₩40,279 | ₩39,719 | ₩39,879 | -0.03% | 3만 |
|---|
| 2025.12.22 | ₩39,772 | ₩40,586 | ₩39,518 | ₩39,986 | +0.54% | 3.3만 |
|---|
| 2025.12.19 | ₩40,760 | ₩40,787 | ₩39,719 | ₩39,879 | -2.16% | 4.3만 |
|---|
| 2025.12.18 | ₩41,521 | ₩41,628 | ₩40,613 | ₩41,000 | -1.25% | 4.1만 |
|---|
| 2025.12.17 | ₩41,361 | ₩41,361 | ₩40,279 | ₩41,054 | -0.74% | 3.1만 |
|---|
| 2025.12.16 | ₩40,733 | ₩42,068 | ₩40,733 | ₩41,387 | +1.61% | 2.5만 |
|---|
| 2025.12.15 | ₩41,801 | ₩41,988 | ₩41,281 | ₩41,668 | -0.32% | 2.4만 |
|---|
| 2025.12.12 | ₩41,134 | ₩42,055 | ₩40,827 | ₩41,708 | +1.40% | 6.3만 |
|---|
| 2025.12.11 | ₩40,359 | ₩41,374 | ₩40,173 | ₩41,347 | +2.45% | 3.1만 |
|---|
| 2025.12.10 | ₩38,611 | ₩40,853 | ₩38,611 | ₩40,173 | +4.05% | 19.7만 |
|---|
| 2025.12.09 | ₩38,704 | ₩40,213 | ₩38,477 | ₩38,811 | +0.28% | 2.6만 |
|---|
| 2025.12.08 | ₩38,878 | ₩39,518 | ₩38,290 | ₩38,450 | -1.10% | 2.7만 |
|---|
| 2025.12.05 | ₩38,757 | ₩39,305 | ₩38,624 | ₩38,878 | +0.31% | 1.6만 |
|---|
| 2025.12.04 | ₩40,119 | ₩40,119 | ₩38,637 | ₩38,998 | -2.80% | 3.1만 |
|---|
| 2025.12.03 | ₩40,026 | ₩40,853 | ₩39,291 | ₩40,133 | +0.27% | 3.5만 |
|---|
| 2025.12.02 | ₩40,106 | ₩41,120 | ₩39,492 | ₩39,946 | -0.40% | 3.3만 |
|---|
| 2025.12.01 | ₩40,133 | ₩41,040 | ₩39,185 | ₩40,106 | -0.07% | 4.8만 |
|---|
| 2025.11.28 | ₩40,626 | ₩40,987 | ₩40,119 | ₩40,546 | -0.20% | 2.7만 |
|---|
| 2025.11.26 | ₩40,787 | ₩42,055 | ₩39,972 | ₩40,987 | +0.49% | 5.3만 |
|---|
| 2025.11.25 | ₩40,012 | ₩41,307 | ₩39,719 | ₩40,893 | +2.20% | 4.4만 |
|---|
| 2025.11.24 | ₩39,679 | ₩40,293 | ₩39,385 | ₩39,625 | -0.13% | 3.7만 |
|---|
| 2025.11.21 | ₩39,118 | ₩40,600 | ₩39,118 | ₩39,946 | +2.12% | 3.6만 |
|---|
| 2025.11.20 | ₩39,679 | ₩40,626 | ₩38,183 | ₩39,091 | -1.48% | 6.8만 |
|---|
| 2025.11.19 | ₩38,971 | ₩39,705 | ₩38,424 | ₩38,984 | +0.03% | 6.1만 |
|---|
| 2025.11.18 | ₩40,092 | ₩40,092 | ₩38,370 | ₩39,024 | -2.66% | 8.5만 |
|---|
| 2025.11.17 | ₩40,186 | ₩40,453 | ₩39,358 | ₩39,612 | -1.43% | 9.6만 |
|---|
| 2025.11.14 | ₩40,239 | ₩40,573 | ₩39,545 | ₩40,239 | 0.00% | 5.2만 |
|---|
| 2025.11.13 | ₩40,173 | ₩40,787 | ₩39,625 | ₩40,480 | +0.76% | 6.3만 |
|---|
| 2025.11.12 | ₩40,466 | ₩41,948 | ₩39,492 | ₩40,146 | -0.79% | 7.7만 |
|---|
| 2025.11.11 | ₩39,412 | ₩41,841 | ₩39,412 | ₩40,867 | +3.69% | 8.4만 |
|---|
| 2025.11.10 | ₩40,453 | ₩40,533 | ₩39,452 | ₩39,532 | -2.28% | 15만 |
|---|
| 2025.11.07 | ₩39,385 | ₩40,239 | ₩38,063 | ₩39,705 | +0.81% | 14.5만 |
|---|
| 2025.11.06 | ₩38,691 | ₩44,592 | ₩38,691 | ₩39,825 | +2.93% | 37.2만 |
|---|
| 2025.11.05 | ₩38,090 | ₩40,092 | ₩37,890 | ₩39,104 | +2.66% | 9.2만 |
|---|
| 2025.11.04 | ₩37,329 | ₩38,677 | ₩37,329 | ₩38,090 | +2.04% | 13.3만 |
|---|
| 2025.11.03 | ₩38,023 | ₩39,679 | ₩37,382 | ₩38,063 | +0.11% | 9.1만 |
|---|
| 2025.10.31 | ₩37,636 | ₩38,784 | ₩37,209 | ₩37,636 | 0.00% | 8.6만 |
|---|
| 2025.10.30 | ₩38,904 | ₩39,412 | ₩37,382 | ₩37,649 | -3.23% | 10.9만 |
|---|
| 2025.10.29 | ₩40,667 | ₩41,748 | ₩36,341 | ₩38,904 | -4.33% | 25.3만 |
|---|
| 2025.10.28 | ₩39,505 | ₩40,012 | ₩38,076 | ₩39,959 | +1.15% | 10.5만 |
|---|
| 2025.10.27 | ₩39,972 | ₩41,027 | ₩39,064 | ₩39,211 | -1.90% | 4.2만 |
|---|
| 2025.10.24 | ₩39,865 | ₩40,440 | ₩38,998 | ₩39,946 | +0.20% | 5.2만 |
|---|
| 2025.10.23 | ₩38,090 | ₩39,612 | ₩38,090 | ₩39,291 | +3.15% | 6만 |
|---|
| 2025.10.22 | ₩38,530 | ₩38,717 | ₩37,796 | ₩38,090 | -1.14% | 4.4만 |
|---|
| 2025.10.21 | ₩37,436 | ₩38,824 | ₩37,436 | ₩38,210 | +2.07% | 5.4만 |
|---|
| 2025.10.20 | ₩36,541 | ₩37,663 | ₩36,301 | ₩37,169 | +1.72% | 12.1만 |
|---|
| 2025.10.17 | ₩35,914 | ₩36,448 | ₩35,914 | ₩36,127 | +0.59% | 5.2만 |
|---|
| 2025.10.16 | ₩36,715 | ₩37,115 | ₩35,687 | ₩36,007 | -1.93% | 4.8만 |
|---|
| 2025.10.15 | ₩36,715 | ₩37,369 | ₩36,381 | ₩36,741 | +0.07% | 5만 |
|---|
| 2025.10.14 | ₩36,448 | ₩37,649 | ₩36,448 | ₩36,701 | +0.70% | 6.5만 |
|---|
| 2025.10.13 | ₩36,341 | ₩36,888 | ₩36,101 | ₩36,581 | +0.66% | 2.9만 |
|---|
| 2025.10.10 | ₩37,302 | ₩38,023 | ₩35,099 | ₩35,486 | -4.87% | 4만 |
|---|