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 | ₩59,665 | ₩60,466 | ₩59,144 | ₩59,999 | +0.56% | 2.3만 |
| 2026.10.08 | ₩61,481 | ₩61,481 | ₩60,186 | ₩60,653 | -1.35% | 2.3만 |
| 2026.10.07 | ₩61,574 | ₩62,843 | ₩61,481 | ₩61,708 | +0.22% | 4.1만 |
| 2026.10.06 | ₩61,574 | ₩62,242 | ₩60,893 | ₩62,175 | +0.98% | 4.9만 |
| 2026.10.05 | ₩62,643 | ₩62,643 | ₩60,666 | ₩61,614 | -1.64% | 3.9만 |
| 2026.10.02 | ₩61,975 | ₩62,469 | ₩61,027 | ₩62,416 | +0.71% | 4.9만 |
| 2026.10.01 | ₩59,678 | ₩61,641 | ₩59,358 | ₩61,427 | +2.93% | 3.6만 |
| 2026.09.30 | ₩60,653 | ₩61,014 | ₩59,678 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,678 |
| -1.61% |
| 7.9만 |
| 2026.09.29 | ₩60,239 | ₩60,760 | ₩58,743 | ₩60,680 | +0.73% | 4.3만 |
|---|
| 2026.09.28 | ₩60,092 | ₩60,867 | ₩59,278 | ₩60,132 | +0.07% | 6만 |
|---|
| 2026.09.25 | ₩59,545 | ₩60,933 | ₩58,570 | ₩60,226 | +1.14% | 8.9만 |
|---|
| 2026.09.24 | ₩60,012 | ₩60,493 | ₩59,358 | ₩59,651 | -0.60% | 4.1만 |
|---|
| 2026.09.23 | ₩60,119 | ₩60,426 | ₩59,157 | ₩59,852 | -0.44% | 3.8만 |
|---|
| 2026.09.22 | ₩59,064 | ₩60,800 | ₩59,064 | ₩60,292 | +2.08% | 7.4만 |
|---|
| 2026.09.21 | ₩58,570 | ₩59,197 | ₩57,889 | ₩58,423 | -0.25% | 2.9만 |
|---|
| 2026.09.18 | ₩57,608 | ₩59,037 | ₩56,740 | ₩58,583 | +1.69% | 13.3만 |
|---|
| 2026.09.17 | ₩58,276 | ₩58,650 | ₩57,862 | ₩58,062 | -0.37% | 2.8만 |
|---|
| 2026.09.16 | ₩57,328 | ₩58,249 | ₩56,981 | ₩57,635 | +0.54% | 4.1만 |
|---|
| 2026.09.15 | ₩57,889 | ₩59,010 | ₩56,807 | ₩57,141 | -1.29% | 6.6만 |
|---|
| 2026.09.14 | ₩57,769 | ₩58,396 | ₩56,139 | ₩57,902 | +0.23% | 8만 |
|---|
| 2026.09.11 | ₩58,116 | ₩59,171 | ₩57,835 | ₩59,010 | +1.54% | 4.5만 |
|---|
| 2026.09.10 | ₩57,168 | ₩58,623 | ₩56,553 | ₩57,822 | +1.14% | 6.5만 |
|---|
| 2026.09.09 | ₩57,862 | ₩58,757 | ₩57,528 | ₩57,595 | -0.46% | 4.3만 |
|---|
| 2026.09.08 | ₩58,930 | ₩60,613 | ₩57,862 | ₩58,423 | -0.86% | 3.2만 |
|---|
| 2026.09.04 | ₩58,142 | ₩59,625 | ₩57,809 | ₩58,944 | +1.38% | 4.7만 |
|---|
| 2026.09.03 | ₩59,758 | ₩60,399 | ₩57,835 | ₩58,116 | -2.75% | 4.1만 |
|---|
| 2026.09.02 | ₩59,918 | ₩60,600 | ₩58,503 | ₩59,211 | -1.18% | 3.9만 |
|---|
| 2026.09.01 | ₩59,491 | ₩60,332 | ₩59,197 | ₩59,545 | +0.09% | 3.7만 |
|---|
| 2026.08.31 | ₩61,054 | ₩61,160 | ₩59,545 | ₩60,373 | -1.12% | 3만 |
|---|
| 2026.08.28 | ₩60,573 | ₩61,828 | ₩60,573 | ₩60,960 | +0.64% | 3.1만 |
|---|
| 2026.08.27 | ₩60,119 | ₩60,680 | ₩59,224 | ₩60,466 | +0.58% | 4.1만 |
|---|
| 2026.08.26 | ₩60,212 | ₩61,000 | ₩59,985 | ₩60,373 | +0.27% | 3.7만 |
|---|
| 2026.08.25 | ₩61,427 | ₩61,427 | ₩59,691 | ₩60,159 | -2.07% | 3.5만 |
|---|
| 2026.08.24 | ₩62,790 | ₩63,524 | ₩61,134 | ₩61,361 | -2.28% | 8.1만 |
|---|
| 2026.08.21 | ₩62,389 | ₩62,750 | ₩60,226 | ₩62,482 | +0.15% | 4.7만 |
|---|
| 2026.08.20 | ₩61,922 | ₩62,469 | ₩60,760 | ₩61,935 | +0.02% | 4.5만 |
|---|
| 2026.08.19 | ₩61,855 | ₩63,711 | ₩61,040 | ₩62,830 | +1.58% | 5.6만 |
|---|
| 2026.08.18 | ₩62,482 | ₩63,257 | ₩61,147 | ₩61,775 | -1.13% | 4.7만 |
|---|
| 2026.08.17 | ₩63,083 | ₩63,270 | ₩61,641 | ₩62,336 | -1.19% | 3.7만 |
|---|
| 2026.08.14 | ₩63,043 | ₩64,672 | ₩62,910 | ₩63,471 | +0.68% | 3.2만 |
|---|
| 2026.08.13 | ₩64,085 | ₩64,085 | ₩62,563 | ₩62,923 | -1.81% | 3만 |
|---|
| 2026.08.12 | ₩63,684 | ₩64,486 | ₩62,442 | ₩63,390 | -0.46% | 6.6만 |
|---|
| 2026.08.11 | ₩65,567 | ₩65,567 | ₩63,204 | ₩63,364 | -3.36% | 4.9만 |
|---|
| 2026.08.10 | ₩65,741 | ₩66,502 | ₩63,951 | ₩64,926 | -1.24% | 4.9만 |
|---|
| 2026.08.07 | ₩66,582 | ₩67,143 | ₩65,300 | ₩65,741 | -1.26% | 4.6만 |
|---|
| 2026.08.06 | ₩66,702 | ₩67,397 | ₩66,021 | ₩66,382 | -0.48% | 10만 |
|---|
| 2026.08.05 | ₩66,916 | ₩67,009 | ₩65,727 | ₩66,702 | -0.32% | 5.1만 |
|---|
| 2026.08.04 | ₩68,051 | ₩70,788 | ₩66,462 | ₩67,397 | -0.96% | 10.2만 |
|---|
| 2026.08.03 | ₩66,101 | ₩68,652 | ₩65,714 | ₩67,811 | +2.59% | 7.7만 |
|---|
| 2026.07.31 | ₩65,220 | ₩66,088 | ₩61,641 | ₩65,220 | 0.00% | 9.8만 |
|---|
| 2026.07.30 | ₩66,101 | ₩66,555 | ₩64,138 | ₩65,340 | -1.15% | 16.2만 |
|---|
| 2026.07.29 | ₩66,101 | ₩67,744 | ₩63,324 | ₩65,567 | -0.81% | 24.5만 |
|---|
| 2026.07.28 | ₩55,565 | ₩58,076 | ₩55,565 | ₩57,061 | +2.69% | 9.5만 |
|---|
| 2026.07.27 | ₩54,751 | ₩55,472 | ₩54,350 | ₩55,472 | +1.32% | 4.2만 |
|---|
| 2026.07.24 | ₩53,749 | ₩54,497 | ₩52,921 | ₩53,909 | +0.30% | 3.7만 |
|---|
| 2026.07.23 | ₩54,216 | ₩54,417 | ₩52,480 | ₩53,549 | -1.23% | 5.2만 |
|---|
| 2026.07.22 | ₩54,564 | ₩55,418 | ₩53,509 | ₩55,044 | +0.88% | 3.5만 |
|---|
| 2026.07.21 | ₩54,403 | ₩55,685 | ₩54,377 | ₩54,724 | +0.59% | 4.3만 |
|---|
| 2026.07.20 | ₩54,791 | ₩55,418 | ₩53,802 | ₩54,724 | -0.12% | 5.5만 |
|---|
| 2026.07.17 | ₩54,443 | ₩56,754 | ₩54,323 | ₩54,670 | +0.42% | 5.3만 |
|---|
| 2026.07.16 | ₩54,764 | ₩56,046 | ₩54,764 | ₩55,044 | +0.51% | 4.8만 |
|---|
| 2026.07.15 | ₩53,215 | ₩55,418 | ₩53,215 | ₩54,844 | +3.06% | 4.9만 |
|---|
| 2026.07.14 | ₩53,682 | ₩54,417 | ₩53,001 | ₩53,108 | -1.07% | 4.7만 |
|---|
| 2026.07.13 | ₩53,749 | ₩55,605 | ₩53,429 | ₩53,682 | -0.12% | 4.9만 |
|---|
| 2026.07.10 | ₩52,667 | ₩54,337 | ₩52,213 | ₩53,629 | +1.83% | 3.4만 |
|---|
| 2026.07.09 | ₩52,026 | ₩52,614 | ₩50,985 | ₩52,561 | +1.03% | 4만 |
|---|
| 2026.07.08 | ₩53,402 | ₩53,402 | ₩51,412 | ₩52,026 | -2.58% | 6.2만 |
|---|
| 2026.07.07 | ₩53,028 | ₩53,749 | ₩52,133 | ₩53,202 | +0.33% | 4만 |
|---|
| 2026.07.06 | ₩53,762 | ₩54,751 | ₩52,748 | ₩53,028 | -1.37% | 4.8만 |
|---|
| 2026.07.02 | ₩56,033 | ₩56,647 | ₩53,348 | ₩53,762 | -4.05% | 4.4만 |
|---|
| 2026.07.01 | ₩55,138 | ₩56,219 | ₩54,644 | ₩55,872 | +1.33% | 6.9만 |
|---|
| 2026.06.30 | ₩55,325 | ₩56,059 | ₩54,083 | ₩55,071 | -0.46% | 10.4만 |
|---|
| 2026.06.29 | ₩55,245 | ₩55,565 | ₩53,268 | ₩55,405 | +0.29% | 8.8만 |
|---|
| 2026.06.26 | ₩53,963 | ₩55,792 | ₩53,923 | ₩55,124 | +2.15% | 14.8만 |
|---|
| 2026.06.25 | ₩54,337 | ₩55,485 | ₩53,202 | ₩53,963 | -0.69% | 4.7만 |
|---|
| 2026.06.24 | ₩54,096 | ₩55,846 | ₩53,829 | ₩54,283 | +0.35% | 6.7만 |
|---|
| 2026.06.23 | ₩54,390 | ₩55,218 | ₩53,696 | ₩54,096 | -0.54% | 4.8만 |
|---|
| 2026.06.22 | ₩55,645 | ₩55,699 | ₩53,455 | ₩54,550 | -1.97% | 4.3만 |
|---|
| 2026.06.18 | ₩54,390 | ₩56,553 | ₩53,749 | ₩55,645 | +2.31% | 5.5만 |
|---|
| 2026.06.17 | ₩53,562 | ₩54,537 | ₩52,975 | ₩53,415 | -0.27% | 4.6만 |
|---|
| 2026.06.16 | ₩53,442 | ₩54,083 | ₩53,215 | ₩53,562 | +0.22% | 3만 |
|---|
| 2026.06.15 | ₩53,722 | ₩54,243 | ₩53,362 | ₩53,455 | -0.50% | 2.6만 |
|---|
| 2026.06.12 | ₩52,975 | ₩54,110 | ₩52,814 | ₩53,549 | +1.08% | 3만 |
|---|
| 2026.06.11 | ₩51,546 | ₩53,282 | ₩51,332 | ₩52,975 | +2.77% | 2.5만 |
|---|
| 2026.06.10 | ₩51,826 | ₩52,734 | ₩50,958 | ₩51,506 | -0.62% | 3.7만 |
|---|
| 2026.06.09 | ₩51,452 | ₩53,348 | ₩48,675 | ₩51,639 | +0.36% | 5.5만 |
|---|
| 2026.06.08 | ₩50,077 | ₩51,239 | ₩50,077 | ₩50,691 | +1.23% | 5만 |
|---|
| 2026.06.05 | ₩49,917 | ₩50,678 | ₩49,182 | ₩50,010 | +0.19% | 3.1만 |
|---|
| 2026.06.04 | ₩49,235 | ₩50,384 | ₩47,780 | ₩49,783 | +1.11% | 4.6만 |
|---|
| 2026.06.03 | ₩51,239 | ₩51,279 | ₩47,366 | ₩48,995 | -4.38% | 8.5만 |
|---|
| 2026.06.02 | ₩52,293 | ₩52,748 | ₩51,225 | ₩51,372 | -1.76% | 4.1만 |
|---|
| 2026.06.01 | ₩51,332 | ₩52,400 | ₩50,451 | ₩52,387 | +2.06% | 6.2만 |
|---|
| 2026.05.29 | ₩51,652 | ₩52,240 | ₩51,065 | ₩51,626 | -0.05% | 4.2만 |
|---|
| 2026.05.28 | ₩50,838 | ₩51,813 | ₩49,489 | ₩51,586 | +1.47% | 4.1만 |
|---|
| 2026.05.27 | ₩49,409 | ₩51,052 | ₩49,409 | ₩51,025 | +3.27% | 4.4만 |
|---|
| 2026.05.26 | ₩47,807 | ₩49,396 | ₩47,807 | ₩49,289 | +3.10% | 5.7만 |
|---|
| 2026.05.22 | ₩47,847 | ₩48,675 | ₩47,179 | ₩47,740 | -0.22% | 2.9만 |
|---|
| 2026.05.21 | ₩47,166 | ₩48,367 | ₩46,404 | ₩47,780 | +1.30% | 4.8만 |
|---|
| 2026.05.20 | ₩46,565 | ₩47,606 | ₩46,137 | ₩47,593 | +2.21% | 6.8만 |
|---|
| 2026.05.19 | ₩46,591 | ₩48,074 | ₩45,456 | ₩46,725 | +0.29% | 8.4만 |
|---|
| 2026.05.18 | ₩45,430 | ₩46,712 | ₩44,388 | ₩45,857 | +0.94% | 5.7만 |
|---|
| 2026.05.15 | ₩43,734 | ₩46,231 | ₩43,734 | ₩45,029 | +2.96% | 11.7만 |
|---|
| 2026.05.14 | ₩44,802 | ₩45,016 | ₩43,146 | ₩44,241 | -1.25% | 8.9만 |
|---|
| 2026.05.13 | ₩43,974 | ₩44,401 | ₩42,746 | ₩44,308 | +0.76% | 10.2만 |
|---|
| 2026.05.12 | ₩46,231 | ₩46,231 | ₩43,093 | ₩43,974 | -4.88% | 7.3만 |
|---|
| 2026.05.11 | ₩49,529 | ₩50,210 | ₩45,964 | ₩46,204 | -6.71% | 4.5만 |
|---|
| 2026.05.08 | ₩48,314 | ₩50,998 | ₩48,181 | ₩49,917 | +3.32% | 5.7만 |
|---|
| 2026.05.07 | ₩48,688 | ₩49,342 | ₩48,074 | ₩48,461 | -0.47% | 6.6만 |
|---|
| 2026.05.06 | ₩48,888 | ₩49,356 | ₩48,127 | ₩48,381 | -1.04% | 3.9만 |
|---|
| 2026.05.05 | ₩48,915 | ₩49,689 | ₩48,274 | ₩48,594 | -0.66% | 8.3만 |
|---|
| 2026.05.04 | ₩49,396 | ₩51,025 | ₩48,221 | ₩48,461 | -1.89% | 10.2만 |
|---|
| 2026.05.01 | ₩49,209 | ₩51,439 | ₩49,022 | ₩49,943 | +1.49% | 9.6만 |
|---|
| 2026.04.30 | ₩47,633 | ₩50,103 | ₩47,072 | ₩48,968 | +2.80% | 9.7만 |
|---|
| 2026.04.29 | ₩51,412 | ₩53,776 | ₩46,578 | ₩48,354 | -5.95% | 33.2만 |
|---|
| 2026.04.28 | ₩57,715 | ₩59,091 | ₩57,007 | ₩58,543 | +1.43% | 8.9만 |
|---|
| 2026.04.27 | ₩57,168 | ₩58,450 | ₩56,807 | ₩57,715 | +0.96% | 5.4만 |
|---|
| 2026.04.24 | ₩57,501 | ₩58,223 | ₩56,567 | ₩57,101 | -0.70% | 4만 |
|---|
| 2026.04.23 | ₩57,982 | ₩58,276 | ₩56,954 | ₩57,822 | -0.28% | 3.7만 |
|---|
| 2026.04.22 | ₩57,902 | ₩59,251 | ₩56,206 | ₩57,982 | +0.14% | 11.3만 |
|---|
| 2026.04.21 | ₩58,783 | ₩58,783 | ₩57,368 | ₩57,582 | -2.04% | 3.3만 |
|---|
| 2026.04.20 | ₩58,570 | ₩58,944 | ₩57,301 | ₩58,730 | +0.27% | 3만 |
|---|
| 2026.04.17 | ₩57,234 | ₩59,865 | ₩57,234 | ₩58,610 | +2.40% | 7.7만 |
|---|
| 2026.04.16 | ₩55,765 | ₩56,660 | ₩55,525 | ₩56,447 | +1.22% | 4.6만 |
|---|
| 2026.04.15 | ₩55,258 | ₩56,887 | ₩55,258 | ₩56,193 | +1.69% | 3.4만 |
|---|
| 2026.04.14 | ₩56,406 | ₩56,714 | ₩55,659 | ₩55,792 | -1.09% | 2.3만 |
|---|
| 2026.04.13 | ₩57,528 | ₩57,875 | ₩56,113 | ₩56,527 | -1.74% | 3.7만 |
|---|
| 2026.04.10 | ₩58,062 | ₩59,197 | ₩57,261 | ₩57,568 | -0.85% | 6만 |
|---|
| 2026.04.09 | ₩55,458 | ₩58,476 | ₩54,884 | ₩58,356 | +5.23% | 3.4만 |
|---|
| 2026.04.08 | ₩55,952 | ₩56,967 | ₩54,884 | ₩55,645 | -0.55% | 6.2만 |
|---|
| 2026.04.07 | ₩51,372 | ₩54,123 | ₩50,998 | ₩53,656 | +4.45% | 6.8만 |
|---|
| 2026.04.06 | ₩51,666 | ₩52,748 | ₩50,237 | ₩52,307 | +1.24% | 4.9만 |
|---|
| 2026.04.02 | ₩51,158 | ₩51,666 | ₩49,823 | ₩51,666 | +0.99% | 3.1만 |
|---|
| 2026.04.01 | ₩52,066 | ₩52,961 | ₩51,479 | ₩51,639 | -0.82% | 3.2만 |
|---|
| 2026.03.31 | ₩51,933 | ₩52,547 | ₩51,038 | ₩51,706 | -0.44% | 7.4만 |
|---|
| 2026.03.30 | ₩51,145 | ₩52,267 | ₩50,264 | ₩51,012 | -0.26% | 6.3만 |
|---|
| 2026.03.27 | ₩50,557 | ₩51,853 | ₩50,224 | ₩50,624 | +0.13% | 5.5만 |
|---|
| 2026.03.26 | ₩51,813 | ₩53,081 | ₩49,903 | ₩51,012 | -1.55% | 7.2만 |
|---|
| 2026.03.25 | ₩53,095 | ₩53,749 | ₩51,412 | ₩52,173 | -1.74% | 4.4만 |
|---|
| 2026.03.24 | ₩52,467 | ₩53,736 | ₩52,080 | ₩52,587 | +0.23% | 3.4만 |
|---|
| 2026.03.23 | ₩53,749 | ₩54,751 | ₩52,000 | ₩52,267 | -2.76% | 4.2만 |
|---|
| 2026.03.20 | ₩54,243 | ₩54,243 | ₩51,839 | ₩52,107 | -3.94% | 5.9만 |
|---|
| 2026.03.19 | ₩54,911 | ₩55,138 | ₩53,215 | ₩53,856 | -1.92% | 5.5만 |
|---|
| 2026.03.18 | ₩55,939 | ₩57,875 | ₩55,245 | ₩55,592 | -0.62% | 7만 |
|---|
| 2026.03.17 | ₩56,740 | ₩58,089 | ₩56,046 | ₩56,193 | -0.96% | 5.2만 |
|---|
| 2026.03.16 | ₩57,715 | ₩58,783 | ₩56,540 | ₩56,727 | -1.71% | 5.1만 |
|---|
| 2026.03.13 | ₩59,197 | ₩59,211 | ₩55,872 | ₩56,914 | -3.86% | 7만 |
|---|
| 2026.03.12 | ₩57,942 | ₩58,930 | ₩56,139 | ₩58,663 | +1.24% | 6.6만 |
|---|
| 2026.03.11 | ₩58,383 | ₩58,930 | ₩57,501 | ₩58,209 | -0.30% | 5.2만 |
|---|
| 2026.03.10 | ₩58,076 | ₩60,493 | ₩57,955 | ₩59,117 | +1.79% | 5.8만 |
|---|
| 2026.03.09 | ₩57,301 | ₩58,984 | ₩56,607 | ₩58,156 | +1.49% | 9.7만 |
|---|
| 2026.03.06 | ₩59,010 | ₩59,705 | ₩57,208 | ₩58,450 | -0.95% | 4.8만 |
|---|
| 2026.03.05 | ₩59,758 | ₩60,813 | ₩59,464 | ₩60,132 | +0.63% | 5만 |
|---|
| 2026.03.04 | ₩60,960 | ₩61,374 | ₩60,252 | ₩60,680 | -0.46% | 2.5만 |
|---|
| 2026.03.03 | ₩59,251 | ₩61,681 | ₩57,875 | ₩60,960 | +2.88% | 3.9만 |
|---|
| 2026.03.02 | ₩59,838 | ₩61,374 | ₩58,089 | ₩60,519 | +1.14% | 6.1만 |
|---|
| 2026.02.27 | ₩62,923 | ₩64,245 | ₩59,651 | ₩60,359 | -4.07% | 7.7만 |
|---|
| 2026.02.26 | ₩62,469 | ₩65,033 | ₩61,828 | ₩63,764 | +2.07% | 16.6만 |
|---|
| 2026.02.25 | ₩55,992 | ₩62,736 | ₩55,992 | ₩61,427 | +9.71% | 35.5만 |
|---|
| 2026.02.24 | ₩43,774 | ₩45,323 | ₩43,774 | ₩44,722 | +2.17% | 3.1만 |
|---|
| 2026.02.23 | ₩45,096 | ₩45,470 | ₩43,253 | ₩43,760 | -2.96% | 3.3만 |
|---|
| 2026.02.20 | ₩44,936 | ₩45,737 | ₩44,361 | ₩45,069 | +0.30% | 2.6만 |
|---|
| 2026.02.19 | ₩44,562 | ₩44,989 | ₩43,573 | ₩44,722 | +0.36% | 2.1만 |
|---|
| 2026.02.18 | ₩45,403 | ₩46,218 | ₩44,655 | ₩45,136 | -0.59% | 2.5만 |
|---|
| 2026.02.17 | ₩43,867 | ₩45,790 | ₩43,707 | ₩45,296 | +3.26% | 2.8만 |
|---|
| 2026.02.13 | ₩44,188 | ₩44,855 | ₩43,774 | ₩44,214 | +0.06% | 1.5만 |
|---|
| 2026.02.12 | ₩44,134 | ₩44,268 | ₩43,280 | ₩44,027 | -0.24% | 1.8만 |
|---|
| 2026.02.11 | ₩43,774 | ₩44,254 | ₩42,866 | ₩43,814 | +0.09% | 2.4만 |
|---|
| 2026.02.10 | ₩44,308 | ₩44,722 | ₩43,026 | ₩43,293 | -2.29% | 2.3만 |
|---|
| 2026.02.09 | ₩44,508 | ₩44,508 | ₩43,427 | ₩43,934 | -1.29% | 1.8만 |
|---|
| 2026.02.06 | ₩44,869 | ₩45,283 | ₩44,522 | ₩44,522 | -0.77% | 2.3만 |
|---|
| 2026.02.05 | ₩44,027 | ₩45,136 | ₩43,734 | ₩44,335 | +0.70% | 4.4만 |
|---|
| 2026.02.04 | ₩44,562 | ₩45,403 | ₩43,934 | ₩44,428 | -0.30% | 3만 |
|---|
| 2026.02.03 | ₩44,014 | ₩44,241 | ₩42,932 | ₩44,161 | +0.33% | 3.1만 |
|---|
| 2026.02.02 | ₩43,146 | ₩45,122 | ₩43,146 | ₩44,295 | +2.66% | 2.9만 |
|---|
| 2026.01.30 | ₩42,238 | ₩43,119 | ₩41,958 | ₩42,986 | +1.77% | 2.1만 |
|---|
| 2026.01.29 | ₩41,984 | ₩42,852 | ₩41,530 | ₩42,852 | +2.07% | 2.3만 |
|---|
| 2026.01.28 | ₩44,829 | ₩45,657 | ₩41,864 | ₩41,984 | -6.34% | 6.5만 |
|---|
| 2026.01.27 | ₩44,428 | ₩45,790 | ₩43,800 | ₩45,416 | +2.22% | 4만 |
|---|
| 2026.01.26 | ₩44,081 | ₩44,495 | ₩43,306 | ₩44,295 | +0.48% | 3.9만 |
|---|
| 2026.01.23 | ₩44,735 | ₩45,256 | ₩43,747 | ₩44,335 | -0.90% | 2.3만 |
|---|
| 2026.01.22 | ₩44,882 | ₩45,884 | ₩44,188 | ₩44,775 | -0.24% | 3.7만 |
|---|
| 2026.01.21 | ₩43,573 | ₩45,042 | ₩43,520 | ₩44,855 | +2.94% | 3.4만 |
|---|
| 2026.01.20 | ₩42,732 | ₩43,507 | ₩42,612 | ₩43,200 | +1.09% | 3.2만 |
|---|
| 2026.01.16 | ₩43,774 | ₩44,762 | ₩43,159 | ₩43,200 | -1.31% | 3.5만 |
|---|
| 2026.01.15 | ₩42,465 | ₩44,775 | ₩42,465 | ₩44,081 | +3.81% | 3.9만 |
|---|
| 2026.01.14 | ₩42,839 | ₩42,839 | ₩41,731 | ₩42,652 | -0.44% | 3.1만 |
|---|
| 2026.01.13 | ₩40,529 | ₩43,266 | ₩40,529 | ₩43,173 | +6.52% | 3.2만 |
|---|
| 2026.01.12 | ₩40,369 | ₩40,929 | ₩39,888 | ₩40,328 | -0.10% | 2.2만 |
|---|
| 2026.01.09 | ₩41,036 | ₩41,170 | ₩40,061 | ₩40,636 | -0.98% | 3.8만 |
|---|
| 2026.01.08 | ₩38,526 | ₩41,357 | ₩38,526 | ₩40,676 | +5.58% | 3.8만 |
|---|
| 2026.01.07 | ₩38,833 | ₩38,913 | ₩37,845 | ₩38,753 | -0.21% | 3.3만 |
|---|
| 2026.01.06 | ₩38,966 | ₩38,966 | ₩38,179 | ₩38,806 | -0.41% | 3.8만 |
|---|
| 2026.01.05 | ₩38,312 | ₩39,220 | ₩38,312 | ₩38,619 | +0.80% | 3만 |
|---|
| 2026.01.02 | ₩39,167 | ₩39,167 | ₩38,018 | ₩38,285 | -2.25% | 3.1만 |
|---|
| 2025.12.31 | ₩39,661 | ₩40,315 | ₩38,926 | ₩39,167 | -1.25% | 2.6만 |
|---|
| 2025.12.30 | ₩40,275 | ₩40,275 | ₩39,407 | ₩39,728 | -1.36% | 2.4만 |
|---|
| 2025.12.29 | ₩39,848 | ₩40,662 | ₩39,848 | ₩40,168 | +0.80% | 3.5만 |
|---|
| 2025.12.26 | ₩39,874 | ₩40,622 | ₩39,874 | ₩40,088 | +0.54% | 1.9만 |
|---|
| 2025.12.24 | ₩40,342 | ₩40,569 | ₩40,182 | ₩40,355 | +0.03% | 7.9천 |
|---|
| 2025.12.23 | ₩39,901 | ₩40,288 | ₩39,728 | ₩39,888 | -0.03% | 3만 |
|---|
| 2025.12.22 | ₩39,781 | ₩40,596 | ₩39,527 | ₩39,995 | +0.54% | 3.3만 |
|---|
| 2025.12.19 | ₩40,769 | ₩40,796 | ₩39,728 | ₩39,888 | -2.16% | 4.3만 |
|---|
| 2025.12.18 | ₩41,530 | ₩41,637 | ₩40,622 | ₩41,010 | -1.25% | 4.1만 |
|---|
| 2025.12.17 | ₩41,370 | ₩41,370 | ₩40,288 | ₩41,063 | -0.74% | 3.1만 |
|---|
| 2025.12.16 | ₩40,742 | ₩42,078 | ₩40,742 | ₩41,397 | +1.61% | 2.5만 |
|---|
| 2025.12.15 | ₩41,811 | ₩41,998 | ₩41,290 | ₩41,677 | -0.32% | 2.4만 |
|---|
| 2025.12.12 | ₩41,143 | ₩42,064 | ₩40,836 | ₩41,717 | +1.40% | 6.3만 |
|---|
| 2025.12.11 | ₩40,369 | ₩41,383 | ₩40,182 | ₩41,357 | +2.45% | 3.1만 |
|---|
| 2025.12.10 | ₩38,619 | ₩40,863 | ₩38,619 | ₩40,182 | +4.05% | 19.7만 |
|---|
| 2025.12.09 | ₩38,713 | ₩40,222 | ₩38,486 | ₩38,819 | +0.28% | 2.6만 |
|---|
| 2025.12.08 | ₩38,886 | ₩39,527 | ₩38,299 | ₩38,459 | -1.10% | 2.7만 |
|---|
| 2025.12.05 | ₩38,766 | ₩39,314 | ₩38,633 | ₩38,886 | +0.31% | 1.6만 |
|---|
| 2025.12.04 | ₩40,128 | ₩40,128 | ₩38,646 | ₩39,006 | -2.80% | 3.1만 |
|---|
| 2025.12.03 | ₩40,035 | ₩40,863 | ₩39,300 | ₩40,142 | +0.27% | 3.5만 |
|---|
| 2025.12.02 | ₩40,115 | ₩41,130 | ₩39,501 | ₩39,955 | -0.40% | 3.3만 |
|---|
| 2025.12.01 | ₩40,142 | ₩41,050 | ₩39,193 | ₩40,115 | -0.07% | 4.8만 |
|---|
| 2025.11.28 | ₩40,636 | ₩40,996 | ₩40,128 | ₩40,555 | -0.20% | 2.7만 |
|---|
| 2025.11.26 | ₩40,796 | ₩42,064 | ₩39,981 | ₩40,996 | +0.49% | 5.3만 |
|---|
| 2025.11.25 | ₩40,021 | ₩41,317 | ₩39,728 | ₩40,903 | +2.20% | 4.4만 |
|---|
| 2025.11.24 | ₩39,687 | ₩40,302 | ₩39,394 | ₩39,634 | -0.13% | 3.7만 |
|---|
| 2025.11.21 | ₩39,127 | ₩40,609 | ₩39,127 | ₩39,955 | +2.12% | 3.6만 |
|---|
| 2025.11.20 | ₩39,687 | ₩40,636 | ₩38,192 | ₩39,100 | -1.48% | 6.8만 |
|---|
| 2025.11.19 | ₩38,980 | ₩39,714 | ₩38,432 | ₩38,993 | +0.03% | 6.1만 |
|---|
| 2025.11.18 | ₩40,101 | ₩40,101 | ₩38,379 | ₩39,033 | -2.66% | 8.5만 |
|---|
| 2025.11.17 | ₩40,195 | ₩40,462 | ₩39,367 | ₩39,621 | -1.43% | 9.6만 |
|---|
| 2025.11.14 | ₩40,248 | ₩40,582 | ₩39,554 | ₩40,248 | 0.00% | 5.2만 |
|---|
| 2025.11.13 | ₩40,182 | ₩40,796 | ₩39,634 | ₩40,489 | +0.76% | 6.3만 |
|---|
| 2025.11.12 | ₩40,475 | ₩41,958 | ₩39,501 | ₩40,155 | -0.79% | 7.7만 |
|---|
| 2025.11.11 | ₩39,420 | ₩41,851 | ₩39,420 | ₩40,876 | +3.69% | 8.4만 |
|---|
| 2025.11.10 | ₩40,462 | ₩40,542 | ₩39,460 | ₩39,541 | -2.28% | 15만 |
|---|
| 2025.11.07 | ₩39,394 | ₩40,248 | ₩38,072 | ₩39,714 | +0.81% | 14.5만 |
|---|
| 2025.11.06 | ₩38,699 | ₩44,602 | ₩38,699 | ₩39,834 | +2.93% | 37.2만 |
|---|
| 2025.11.05 | ₩38,098 | ₩40,101 | ₩37,898 | ₩39,113 | +2.66% | 9.2만 |
|---|
| 2025.11.04 | ₩37,337 | ₩38,686 | ₩37,337 | ₩38,098 | +2.04% | 13.3만 |
|---|
| 2025.11.03 | ₩38,032 | ₩39,687 | ₩37,391 | ₩38,072 | +0.11% | 9.1만 |
|---|
| 2025.10.31 | ₩37,644 | ₩38,793 | ₩37,217 | ₩37,644 | 0.00% | 8.6만 |
|---|
| 2025.10.30 | ₩38,913 | ₩39,420 | ₩37,391 | ₩37,658 | -3.23% | 10.9만 |
|---|
| 2025.10.29 | ₩40,676 | ₩41,757 | ₩36,349 | ₩38,913 | -4.33% | 25.3만 |
|---|
| 2025.10.28 | ₩39,514 | ₩40,021 | ₩38,085 | ₩39,968 | +1.15% | 10.5만 |
|---|
| 2025.10.27 | ₩39,981 | ₩41,036 | ₩39,073 | ₩39,220 | -1.90% | 4.2만 |
|---|
| 2025.10.24 | ₩39,874 | ₩40,449 | ₩39,006 | ₩39,955 | +0.20% | 5.2만 |
|---|
| 2025.10.23 | ₩38,098 | ₩39,621 | ₩38,098 | ₩39,300 | +3.15% | 6만 |
|---|
| 2025.10.22 | ₩38,539 | ₩38,726 | ₩37,805 | ₩38,098 | -1.14% | 4.4만 |
|---|
| 2025.10.21 | ₩37,444 | ₩38,833 | ₩37,444 | ₩38,219 | +2.07% | 5.4만 |
|---|
| 2025.10.20 | ₩36,549 | ₩37,671 | ₩36,309 | ₩37,177 | +1.72% | 12.1만 |
|---|
| 2025.10.17 | ₩35,922 | ₩36,456 | ₩35,922 | ₩36,135 | +0.59% | 5.2만 |
|---|
| 2025.10.16 | ₩36,723 | ₩37,124 | ₩35,695 | ₩36,015 | -1.93% | 4.8만 |
|---|
| 2025.10.15 | ₩36,723 | ₩37,377 | ₩36,389 | ₩36,750 | +0.07% | 5만 |
|---|
| 2025.10.14 | ₩36,456 | ₩37,658 | ₩36,456 | ₩36,710 | +0.70% | 6.5만 |
|---|
| 2025.10.13 | ₩36,349 | ₩36,897 | ₩36,109 | ₩36,589 | +0.66% | 2.9만 |
|---|
| 2025.10.10 | ₩37,311 | ₩38,032 | ₩35,107 | ₩35,494 | -4.87% | 4만 |
|---|