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 | ₩59,617 | ₩60,417 | ₩59,096 | ₩59,950 | +0.56% | 2.3만 |
| 2026.10.08 | ₩61,431 | ₩61,431 | ₩60,137 | ₩60,604 | -1.35% | 2.3만 |
| 2026.10.07 | ₩61,525 | ₩62,792 | ₩61,431 | ₩61,658 | +0.22% | 4.1만 |
| 2026.10.06 | ₩61,525 | ₩62,192 | ₩60,844 | ₩62,125 | +0.98% | 4.9만 |
| 2026.10.05 | ₩62,592 | ₩62,592 | ₩60,617 | ₩61,565 | -1.64% | 3.9만 |
| 2026.10.02 | ₩61,925 | ₩62,419 | ₩60,978 | ₩62,365 | +0.71% | 4.9만 |
| 2026.10.01 | ₩59,630 | ₩61,591 | ₩59,310 | ₩61,378 | +2.93% | 3.6만 |
| 2026.09.30 | ₩60,604 | ₩60,964 | ₩59,630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,630 |
| -1.61% |
| 7.9만 |
| 2026.09.29 | ₩60,190 | ₩60,711 | ₩58,696 | ₩60,631 | +0.73% | 4.3만 |
|---|
| 2026.09.28 | ₩60,044 | ₩60,817 | ₩59,230 | ₩60,084 | +0.07% | 6만 |
|---|
| 2026.09.25 | ₩59,496 | ₩60,884 | ₩58,522 | ₩60,177 | +1.14% | 8.9만 |
|---|
| 2026.09.24 | ₩59,963 | ₩60,444 | ₩59,310 | ₩59,603 | -0.60% | 4.1만 |
|---|
| 2026.09.23 | ₩60,070 | ₩60,377 | ₩59,109 | ₩59,803 | -0.44% | 3.8만 |
|---|
| 2026.09.22 | ₩59,016 | ₩60,751 | ₩59,016 | ₩60,244 | +2.08% | 7.4만 |
|---|
| 2026.09.21 | ₩58,522 | ₩59,150 | ₩57,842 | ₩58,376 | -0.25% | 2.9만 |
|---|
| 2026.09.18 | ₩57,562 | ₩58,989 | ₩56,694 | ₩58,536 | +1.69% | 13.3만 |
|---|
| 2026.09.17 | ₩58,229 | ₩58,602 | ₩57,815 | ₩58,015 | -0.37% | 2.8만 |
|---|
| 2026.09.16 | ₩57,281 | ₩58,202 | ₩56,935 | ₩57,588 | +0.54% | 4.1만 |
|---|
| 2026.09.15 | ₩57,842 | ₩58,963 | ₩56,761 | ₩57,095 | -1.29% | 6.6만 |
|---|
| 2026.09.14 | ₩57,722 | ₩58,349 | ₩56,094 | ₩57,855 | +0.23% | 8만 |
|---|
| 2026.09.11 | ₩58,069 | ₩59,123 | ₩57,789 | ₩58,963 | +1.54% | 4.5만 |
|---|
| 2026.09.10 | ₩57,121 | ₩58,576 | ₩56,508 | ₩57,775 | +1.14% | 6.5만 |
|---|
| 2026.09.09 | ₩57,815 | ₩58,709 | ₩57,482 | ₩57,548 | -0.46% | 4.3만 |
|---|
| 2026.09.08 | ₩58,883 | ₩60,564 | ₩57,815 | ₩58,376 | -0.86% | 3.2만 |
|---|
| 2026.09.04 | ₩58,095 | ₩59,576 | ₩57,762 | ₩58,896 | +1.38% | 4.7만 |
|---|
| 2026.09.03 | ₩59,710 | ₩60,350 | ₩57,789 | ₩58,069 | -2.75% | 4.1만 |
|---|
| 2026.09.02 | ₩59,870 | ₩60,551 | ₩58,456 | ₩59,163 | -1.18% | 3.9만 |
|---|
| 2026.09.01 | ₩59,443 | ₩60,284 | ₩59,150 | ₩59,496 | +0.09% | 3.7만 |
|---|
| 2026.08.31 | ₩61,004 | ₩61,111 | ₩59,496 | ₩60,324 | -1.12% | 3만 |
|---|
| 2026.08.28 | ₩60,524 | ₩61,778 | ₩60,524 | ₩60,911 | +0.64% | 3.1만 |
|---|
| 2026.08.27 | ₩60,070 | ₩60,631 | ₩59,176 | ₩60,417 | +0.58% | 4.1만 |
|---|
| 2026.08.26 | ₩60,164 | ₩60,951 | ₩59,937 | ₩60,324 | +0.27% | 3.7만 |
|---|
| 2026.08.25 | ₩61,378 | ₩61,378 | ₩59,643 | ₩60,110 | -2.07% | 3.5만 |
|---|
| 2026.08.24 | ₩62,739 | ₩63,473 | ₩61,084 | ₩61,311 | -2.28% | 8.1만 |
|---|
| 2026.08.21 | ₩62,338 | ₩62,699 | ₩60,177 | ₩62,432 | +0.15% | 4.7만 |
|---|
| 2026.08.20 | ₩61,871 | ₩62,419 | ₩60,711 | ₩61,885 | +0.02% | 4.5만 |
|---|
| 2026.08.19 | ₩61,805 | ₩63,659 | ₩60,991 | ₩62,779 | +1.58% | 5.6만 |
|---|
| 2026.08.18 | ₩62,432 | ₩63,206 | ₩61,098 | ₩61,725 | -1.13% | 4.7만 |
|---|
| 2026.08.17 | ₩63,032 | ₩63,219 | ₩61,591 | ₩62,285 | -1.19% | 3.7만 |
|---|
| 2026.08.14 | ₩62,992 | ₩64,620 | ₩62,859 | ₩63,419 | +0.68% | 3.2만 |
|---|
| 2026.08.13 | ₩64,033 | ₩64,033 | ₩62,512 | ₩62,872 | -1.81% | 3만 |
|---|
| 2026.08.12 | ₩63,633 | ₩64,433 | ₩62,392 | ₩63,339 | -0.46% | 6.6만 |
|---|
| 2026.08.11 | ₩65,514 | ₩65,514 | ₩63,152 | ₩63,313 | -3.36% | 4.9만 |
|---|
| 2026.08.10 | ₩65,688 | ₩66,448 | ₩63,900 | ₩64,874 | -1.24% | 4.9만 |
|---|
| 2026.08.07 | ₩66,528 | ₩67,089 | ₩65,247 | ₩65,688 | -1.26% | 4.6만 |
|---|
| 2026.08.06 | ₩66,648 | ₩67,342 | ₩65,968 | ₩66,328 | -0.48% | 10만 |
|---|
| 2026.08.05 | ₩66,862 | ₩66,955 | ₩65,674 | ₩66,648 | -0.32% | 5.1만 |
|---|
| 2026.08.04 | ₩67,996 | ₩70,731 | ₩66,408 | ₩67,342 | -0.96% | 10.2만 |
|---|
| 2026.08.03 | ₩66,048 | ₩68,596 | ₩65,661 | ₩67,756 | +2.59% | 7.7만 |
|---|
| 2026.07.31 | ₩65,167 | ₩66,035 | ₩61,591 | ₩65,167 | 0.00% | 9.8만 |
|---|
| 2026.07.30 | ₩66,048 | ₩66,502 | ₩64,086 | ₩65,287 | -1.15% | 16.2만 |
|---|
| 2026.07.29 | ₩66,048 | ₩67,689 | ₩63,273 | ₩65,514 | -0.81% | 24.5만 |
|---|
| 2026.07.28 | ₩55,520 | ₩58,029 | ₩55,520 | ₩57,015 | +2.69% | 9.5만 |
|---|
| 2026.07.27 | ₩54,706 | ₩55,427 | ₩54,306 | ₩55,427 | +1.32% | 4.2만 |
|---|
| 2026.07.24 | ₩53,706 | ₩54,453 | ₩52,878 | ₩53,866 | +0.30% | 3.7만 |
|---|
| 2026.07.23 | ₩54,173 | ₩54,373 | ₩52,438 | ₩53,505 | -1.23% | 5.2만 |
|---|
| 2026.07.22 | ₩54,519 | ₩55,373 | ₩53,465 | ₩55,000 | +0.88% | 3.5만 |
|---|
| 2026.07.21 | ₩54,359 | ₩55,640 | ₩54,333 | ₩54,680 | +0.59% | 4.3만 |
|---|
| 2026.07.20 | ₩54,746 | ₩55,373 | ₩53,759 | ₩54,680 | -0.12% | 5.5만 |
|---|
| 2026.07.17 | ₩54,399 | ₩56,708 | ₩54,279 | ₩54,626 | +0.42% | 5.3만 |
|---|
| 2026.07.16 | ₩54,720 | ₩56,001 | ₩54,720 | ₩55,000 | +0.51% | 4.8만 |
|---|
| 2026.07.15 | ₩53,172 | ₩55,373 | ₩53,172 | ₩54,800 | +3.06% | 4.9만 |
|---|
| 2026.07.14 | ₩53,639 | ₩54,373 | ₩52,958 | ₩53,065 | -1.07% | 4.7만 |
|---|
| 2026.07.13 | ₩53,706 | ₩55,560 | ₩53,385 | ₩53,639 | -0.12% | 4.9만 |
|---|
| 2026.07.10 | ₩52,625 | ₩54,293 | ₩52,171 | ₩53,585 | +1.83% | 3.4만 |
|---|
| 2026.07.09 | ₩51,984 | ₩52,571 | ₩50,944 | ₩52,518 | +1.03% | 4만 |
|---|
| 2026.07.08 | ₩53,359 | ₩53,359 | ₩51,371 | ₩51,984 | -2.58% | 6.2만 |
|---|
| 2026.07.07 | ₩52,985 | ₩53,706 | ₩52,091 | ₩53,159 | +0.33% | 4만 |
|---|
| 2026.07.06 | ₩53,719 | ₩54,706 | ₩52,705 | ₩52,985 | -1.37% | 4.8만 |
|---|
| 2026.07.02 | ₩55,987 | ₩56,601 | ₩53,305 | ₩53,719 | -4.05% | 4.4만 |
|---|
| 2026.07.01 | ₩55,093 | ₩56,174 | ₩54,600 | ₩55,827 | +1.33% | 6.9만 |
|---|
| 2026.06.30 | ₩55,280 | ₩56,014 | ₩54,039 | ₩55,027 | -0.46% | 10.4만 |
|---|
| 2026.06.29 | ₩55,200 | ₩55,520 | ₩53,225 | ₩55,360 | +0.29% | 8.8만 |
|---|
| 2026.06.26 | ₩53,919 | ₩55,747 | ₩53,879 | ₩55,080 | +2.15% | 14.8만 |
|---|
| 2026.06.25 | ₩54,293 | ₩55,440 | ₩53,159 | ₩53,919 | -0.69% | 4.7만 |
|---|
| 2026.06.24 | ₩54,052 | ₩55,800 | ₩53,786 | ₩54,239 | +0.35% | 6.7만 |
|---|
| 2026.06.23 | ₩54,346 | ₩55,173 | ₩53,652 | ₩54,052 | -0.54% | 4.8만 |
|---|
| 2026.06.22 | ₩55,600 | ₩55,654 | ₩53,412 | ₩54,506 | -1.97% | 4.3만 |
|---|
| 2026.06.18 | ₩54,346 | ₩56,508 | ₩53,706 | ₩55,600 | +2.31% | 5.5만 |
|---|
| 2026.06.17 | ₩53,519 | ₩54,493 | ₩52,932 | ₩53,372 | -0.27% | 4.6만 |
|---|
| 2026.06.16 | ₩53,399 | ₩54,039 | ₩53,172 | ₩53,519 | +0.22% | 3만 |
|---|
| 2026.06.15 | ₩53,679 | ₩54,199 | ₩53,319 | ₩53,412 | -0.50% | 2.6만 |
|---|
| 2026.06.12 | ₩52,932 | ₩54,066 | ₩52,772 | ₩53,505 | +1.08% | 3만 |
|---|
| 2026.06.11 | ₩51,504 | ₩53,239 | ₩51,290 | ₩52,932 | +2.77% | 2.5만 |
|---|
| 2026.06.10 | ₩51,784 | ₩52,692 | ₩50,917 | ₩51,464 | -0.62% | 3.7만 |
|---|
| 2026.06.09 | ₩51,411 | ₩53,305 | ₩48,635 | ₩51,597 | +0.36% | 5.5만 |
|---|
| 2026.06.08 | ₩50,036 | ₩51,197 | ₩50,036 | ₩50,650 | +1.23% | 5만 |
|---|
| 2026.06.05 | ₩49,876 | ₩50,637 | ₩49,142 | ₩49,970 | +0.19% | 3.1만 |
|---|
| 2026.06.04 | ₩49,196 | ₩50,343 | ₩47,741 | ₩49,743 | +1.11% | 4.6만 |
|---|
| 2026.06.03 | ₩51,197 | ₩51,237 | ₩47,328 | ₩48,955 | -4.38% | 8.5만 |
|---|
| 2026.06.02 | ₩52,251 | ₩52,705 | ₩51,184 | ₩51,331 | -1.76% | 4.1만 |
|---|
| 2026.06.01 | ₩51,290 | ₩52,358 | ₩50,410 | ₩52,345 | +2.06% | 6.2만 |
|---|
| 2026.05.29 | ₩51,611 | ₩52,198 | ₩51,024 | ₩51,584 | -0.05% | 4.2만 |
|---|
| 2026.05.28 | ₩50,797 | ₩51,771 | ₩49,449 | ₩51,544 | +1.47% | 4.1만 |
|---|
| 2026.05.27 | ₩49,369 | ₩51,010 | ₩49,369 | ₩50,984 | +3.27% | 4.4만 |
|---|
| 2026.05.26 | ₩47,768 | ₩49,356 | ₩47,768 | ₩49,249 | +3.10% | 5.7만 |
|---|
| 2026.05.22 | ₩47,808 | ₩48,635 | ₩47,141 | ₩47,701 | -0.22% | 2.9만 |
|---|
| 2026.05.21 | ₩47,127 | ₩48,328 | ₩46,367 | ₩47,741 | +1.30% | 4.8만 |
|---|
| 2026.05.20 | ₩46,527 | ₩47,568 | ₩46,100 | ₩47,554 | +2.21% | 6.8만 |
|---|
| 2026.05.19 | ₩46,554 | ₩48,035 | ₩45,420 | ₩46,687 | +0.29% | 8.4만 |
|---|
| 2026.05.18 | ₩45,393 | ₩46,674 | ₩44,352 | ₩45,820 | +0.94% | 5.7만 |
|---|
| 2026.05.15 | ₩43,698 | ₩46,193 | ₩43,698 | ₩44,993 | +2.96% | 11.7만 |
|---|
| 2026.05.14 | ₩44,766 | ₩44,979 | ₩43,111 | ₩44,205 | -1.25% | 8.9만 |
|---|
| 2026.05.13 | ₩43,938 | ₩44,365 | ₩42,711 | ₩44,272 | +0.76% | 10.2만 |
|---|
| 2026.05.12 | ₩46,193 | ₩46,193 | ₩43,058 | ₩43,938 | -4.88% | 7.3만 |
|---|
| 2026.05.11 | ₩49,489 | ₩50,170 | ₩45,927 | ₩46,167 | -6.71% | 4.5만 |
|---|
| 2026.05.08 | ₩48,275 | ₩50,957 | ₩48,142 | ₩49,876 | +3.32% | 5.7만 |
|---|
| 2026.05.07 | ₩48,649 | ₩49,302 | ₩48,035 | ₩48,422 | -0.47% | 6.6만 |
|---|
| 2026.05.06 | ₩48,849 | ₩49,316 | ₩48,088 | ₩48,342 | -1.04% | 3.9만 |
|---|
| 2026.05.05 | ₩48,875 | ₩49,649 | ₩48,235 | ₩48,555 | -0.66% | 8.3만 |
|---|
| 2026.05.04 | ₩49,356 | ₩50,984 | ₩48,182 | ₩48,422 | -1.89% | 10.2만 |
|---|
| 2026.05.01 | ₩49,169 | ₩51,397 | ₩48,982 | ₩49,903 | +1.49% | 9.6만 |
|---|
| 2026.04.30 | ₩47,594 | ₩50,063 | ₩47,034 | ₩48,929 | +2.80% | 9.7만 |
|---|
| 2026.04.29 | ₩51,371 | ₩53,732 | ₩46,540 | ₩48,315 | -5.95% | 33.2만 |
|---|
| 2026.04.28 | ₩57,668 | ₩59,043 | ₩56,961 | ₩58,496 | +1.43% | 8.9만 |
|---|
| 2026.04.27 | ₩57,121 | ₩58,402 | ₩56,761 | ₩57,668 | +0.96% | 5.4만 |
|---|
| 2026.04.24 | ₩57,455 | ₩58,175 | ₩56,521 | ₩57,055 | -0.70% | 4만 |
|---|
| 2026.04.23 | ₩57,935 | ₩58,229 | ₩56,908 | ₩57,775 | -0.28% | 3.7만 |
|---|
| 2026.04.22 | ₩57,855 | ₩59,203 | ₩56,161 | ₩57,935 | +0.14% | 11.3만 |
|---|
| 2026.04.21 | ₩58,736 | ₩58,736 | ₩57,322 | ₩57,535 | -2.04% | 3.3만 |
|---|
| 2026.04.20 | ₩58,522 | ₩58,896 | ₩57,255 | ₩58,683 | +0.27% | 3만 |
|---|
| 2026.04.17 | ₩57,188 | ₩59,817 | ₩57,188 | ₩58,562 | +2.40% | 7.7만 |
|---|
| 2026.04.16 | ₩55,720 | ₩56,614 | ₩55,480 | ₩56,401 | +1.22% | 4.6만 |
|---|
| 2026.04.15 | ₩55,213 | ₩56,841 | ₩55,213 | ₩56,147 | +1.69% | 3.4만 |
|---|
| 2026.04.14 | ₩56,361 | ₩56,668 | ₩55,614 | ₩55,747 | -1.09% | 2.3만 |
|---|
| 2026.04.13 | ₩57,482 | ₩57,829 | ₩56,067 | ₩56,481 | -1.74% | 3.7만 |
|---|
| 2026.04.10 | ₩58,015 | ₩59,150 | ₩57,215 | ₩57,522 | -0.85% | 6만 |
|---|
| 2026.04.09 | ₩55,413 | ₩58,429 | ₩54,840 | ₩58,309 | +5.23% | 3.4만 |
|---|
| 2026.04.08 | ₩55,907 | ₩56,921 | ₩54,840 | ₩55,600 | -0.55% | 6.2만 |
|---|
| 2026.04.07 | ₩51,331 | ₩54,079 | ₩50,957 | ₩53,612 | +4.45% | 6.8만 |
|---|
| 2026.04.06 | ₩51,624 | ₩52,705 | ₩50,196 | ₩52,265 | +1.24% | 4.9만 |
|---|
| 2026.04.02 | ₩51,117 | ₩51,624 | ₩49,783 | ₩51,624 | +0.99% | 3.1만 |
|---|
| 2026.04.01 | ₩52,024 | ₩52,918 | ₩51,437 | ₩51,597 | -0.82% | 3.2만 |
|---|
| 2026.03.31 | ₩51,891 | ₩52,505 | ₩50,997 | ₩51,664 | -0.44% | 7.4만 |
|---|
| 2026.03.30 | ₩51,104 | ₩52,225 | ₩50,223 | ₩50,970 | -0.26% | 6.3만 |
|---|
| 2026.03.27 | ₩50,517 | ₩51,811 | ₩50,183 | ₩50,583 | +0.13% | 5.5만 |
|---|
| 2026.03.26 | ₩51,771 | ₩53,038 | ₩49,863 | ₩50,970 | -1.55% | 7.2만 |
|---|
| 2026.03.25 | ₩53,052 | ₩53,706 | ₩51,371 | ₩52,131 | -1.74% | 4.4만 |
|---|
| 2026.03.24 | ₩52,425 | ₩53,692 | ₩52,038 | ₩52,545 | +0.23% | 3.4만 |
|---|
| 2026.03.23 | ₩53,706 | ₩54,706 | ₩51,958 | ₩52,225 | -2.76% | 4.2만 |
|---|
| 2026.03.20 | ₩54,199 | ₩54,199 | ₩51,798 | ₩52,064 | -3.94% | 5.9만 |
|---|
| 2026.03.19 | ₩54,866 | ₩55,093 | ₩53,172 | ₩53,812 | -1.92% | 5.5만 |
|---|
| 2026.03.18 | ₩55,894 | ₩57,829 | ₩55,200 | ₩55,547 | -0.62% | 7만 |
|---|
| 2026.03.17 | ₩56,694 | ₩58,042 | ₩56,001 | ₩56,147 | -0.96% | 5.2만 |
|---|
| 2026.03.16 | ₩57,668 | ₩58,736 | ₩56,494 | ₩56,681 | -1.71% | 5.1만 |
|---|
| 2026.03.13 | ₩59,150 | ₩59,163 | ₩55,827 | ₩56,868 | -3.86% | 7만 |
|---|
| 2026.03.12 | ₩57,895 | ₩58,883 | ₩56,094 | ₩58,616 | +1.24% | 6.6만 |
|---|
| 2026.03.11 | ₩58,336 | ₩58,883 | ₩57,455 | ₩58,162 | -0.30% | 5.2만 |
|---|
| 2026.03.10 | ₩58,029 | ₩60,444 | ₩57,909 | ₩59,069 | +1.79% | 5.8만 |
|---|
| 2026.03.09 | ₩57,255 | ₩58,936 | ₩56,561 | ₩58,109 | +1.49% | 9.7만 |
|---|
| 2026.03.06 | ₩58,963 | ₩59,657 | ₩57,161 | ₩58,402 | -0.95% | 4.8만 |
|---|
| 2026.03.05 | ₩59,710 | ₩60,764 | ₩59,416 | ₩60,084 | +0.63% | 5만 |
|---|
| 2026.03.04 | ₩60,911 | ₩61,324 | ₩60,204 | ₩60,631 | -0.46% | 2.5만 |
|---|
| 2026.03.03 | ₩59,203 | ₩61,631 | ₩57,829 | ₩60,911 | +2.88% | 3.9만 |
|---|
| 2026.03.02 | ₩59,790 | ₩61,324 | ₩58,042 | ₩60,470 | +1.14% | 6.1만 |
|---|
| 2026.02.27 | ₩62,872 | ₩64,193 | ₩59,603 | ₩60,310 | -4.07% | 7.7만 |
|---|
| 2026.02.26 | ₩62,419 | ₩64,980 | ₩61,778 | ₩63,713 | +2.07% | 16.6만 |
|---|
| 2026.02.25 | ₩55,947 | ₩62,685 | ₩55,947 | ₩61,378 | +9.71% | 35.5만 |
|---|
| 2026.02.24 | ₩43,738 | ₩45,286 | ₩43,738 | ₩44,686 | +2.17% | 3.1만 |
|---|
| 2026.02.23 | ₩45,059 | ₩45,433 | ₩43,218 | ₩43,725 | -2.96% | 3.3만 |
|---|
| 2026.02.20 | ₩44,899 | ₩45,700 | ₩44,325 | ₩45,033 | +0.30% | 2.6만 |
|---|
| 2026.02.19 | ₩44,526 | ₩44,953 | ₩43,538 | ₩44,686 | +0.36% | 2.1만 |
|---|
| 2026.02.18 | ₩45,366 | ₩46,180 | ₩44,619 | ₩45,099 | -0.59% | 2.5만 |
|---|
| 2026.02.17 | ₩43,832 | ₩45,753 | ₩43,672 | ₩45,259 | +3.26% | 2.8만 |
|---|
| 2026.02.13 | ₩44,152 | ₩44,819 | ₩43,738 | ₩44,179 | +0.06% | 1.5만 |
|---|
| 2026.02.12 | ₩44,099 | ₩44,232 | ₩43,245 | ₩43,992 | -0.24% | 1.8만 |
|---|
| 2026.02.11 | ₩43,738 | ₩44,219 | ₩42,831 | ₩43,778 | +0.09% | 2.4만 |
|---|
| 2026.02.10 | ₩44,272 | ₩44,686 | ₩42,991 | ₩43,258 | -2.29% | 2.3만 |
|---|
| 2026.02.09 | ₩44,472 | ₩44,472 | ₩43,391 | ₩43,898 | -1.29% | 1.8만 |
|---|
| 2026.02.06 | ₩44,832 | ₩45,246 | ₩44,486 | ₩44,486 | -0.77% | 2.3만 |
|---|
| 2026.02.05 | ₩43,992 | ₩45,099 | ₩43,698 | ₩44,299 | +0.70% | 4.4만 |
|---|
| 2026.02.04 | ₩44,526 | ₩45,366 | ₩43,898 | ₩44,392 | -0.30% | 3만 |
|---|
| 2026.02.03 | ₩43,979 | ₩44,205 | ₩42,898 | ₩44,125 | +0.33% | 3.1만 |
|---|
| 2026.02.02 | ₩43,111 | ₩45,086 | ₩43,111 | ₩44,259 | +2.66% | 2.9만 |
|---|
| 2026.01.30 | ₩42,204 | ₩43,085 | ₩41,924 | ₩42,951 | +1.77% | 2.1만 |
|---|
| 2026.01.29 | ₩41,950 | ₩42,818 | ₩41,497 | ₩42,818 | +2.07% | 2.3만 |
|---|
| 2026.01.28 | ₩44,792 | ₩45,620 | ₩41,830 | ₩41,950 | -6.34% | 6.5만 |
|---|
| 2026.01.27 | ₩44,392 | ₩45,753 | ₩43,765 | ₩45,380 | +2.22% | 4만 |
|---|
| 2026.01.26 | ₩44,045 | ₩44,459 | ₩43,271 | ₩44,259 | +0.48% | 3.9만 |
|---|
| 2026.01.23 | ₩44,699 | ₩45,219 | ₩43,712 | ₩44,299 | -0.90% | 2.3만 |
|---|
| 2026.01.22 | ₩44,846 | ₩45,847 | ₩44,152 | ₩44,739 | -0.24% | 3.7만 |
|---|
| 2026.01.21 | ₩43,538 | ₩45,006 | ₩43,485 | ₩44,819 | +2.94% | 3.4만 |
|---|
| 2026.01.20 | ₩42,698 | ₩43,471 | ₩42,578 | ₩43,165 | +1.09% | 3.2만 |
|---|
| 2026.01.16 | ₩43,738 | ₩44,726 | ₩43,125 | ₩43,165 | -1.31% | 3.5만 |
|---|
| 2026.01.15 | ₩42,431 | ₩44,739 | ₩42,431 | ₩44,045 | +3.81% | 3.9만 |
|---|
| 2026.01.14 | ₩42,804 | ₩42,804 | ₩41,697 | ₩42,618 | -0.44% | 3.1만 |
|---|
| 2026.01.13 | ₩40,496 | ₩43,231 | ₩40,496 | ₩43,138 | +6.52% | 3.2만 |
|---|
| 2026.01.12 | ₩40,336 | ₩40,896 | ₩39,856 | ₩40,296 | -0.10% | 2.2만 |
|---|
| 2026.01.09 | ₩41,003 | ₩41,136 | ₩40,029 | ₩40,603 | -0.98% | 3.8만 |
|---|
| 2026.01.08 | ₩38,495 | ₩41,323 | ₩38,495 | ₩40,643 | +5.58% | 3.8만 |
|---|
| 2026.01.07 | ₩38,801 | ₩38,882 | ₩37,814 | ₩38,721 | -0.21% | 3.3만 |
|---|
| 2026.01.06 | ₩38,935 | ₩38,935 | ₩38,148 | ₩38,775 | -0.41% | 3.8만 |
|---|
| 2026.01.05 | ₩38,281 | ₩39,188 | ₩38,281 | ₩38,588 | +0.80% | 3만 |
|---|
| 2026.01.02 | ₩39,135 | ₩39,135 | ₩37,988 | ₩38,254 | -2.25% | 3.1만 |
|---|
| 2025.12.31 | ₩39,629 | ₩40,283 | ₩38,895 | ₩39,135 | -1.25% | 2.6만 |
|---|
| 2025.12.30 | ₩40,242 | ₩40,242 | ₩39,375 | ₩39,695 | -1.36% | 2.4만 |
|---|
| 2025.12.29 | ₩39,816 | ₩40,629 | ₩39,816 | ₩40,136 | +0.80% | 3.5만 |
|---|
| 2025.12.26 | ₩39,842 | ₩40,589 | ₩39,842 | ₩40,056 | +0.54% | 1.9만 |
|---|
| 2025.12.24 | ₩40,309 | ₩40,536 | ₩40,149 | ₩40,323 | +0.03% | 7.9천 |
|---|
| 2025.12.23 | ₩39,869 | ₩40,256 | ₩39,695 | ₩39,856 | -0.03% | 3만 |
|---|
| 2025.12.22 | ₩39,749 | ₩40,563 | ₩39,495 | ₩39,962 | +0.54% | 3.3만 |
|---|
| 2025.12.19 | ₩40,736 | ₩40,763 | ₩39,695 | ₩39,856 | -2.16% | 4.3만 |
|---|
| 2025.12.18 | ₩41,497 | ₩41,603 | ₩40,589 | ₩40,976 | -1.25% | 4.1만 |
|---|
| 2025.12.17 | ₩41,337 | ₩41,337 | ₩40,256 | ₩41,030 | -0.74% | 3.1만 |
|---|
| 2025.12.16 | ₩40,709 | ₩42,044 | ₩40,709 | ₩41,363 | +1.61% | 2.5만 |
|---|
| 2025.12.15 | ₩41,777 | ₩41,964 | ₩41,257 | ₩41,644 | -0.32% | 2.4만 |
|---|
| 2025.12.12 | ₩41,110 | ₩42,030 | ₩40,803 | ₩41,684 | +1.40% | 6.3만 |
|---|
| 2025.12.11 | ₩40,336 | ₩41,350 | ₩40,149 | ₩41,323 | +2.45% | 3.1만 |
|---|
| 2025.12.10 | ₩38,588 | ₩40,830 | ₩38,588 | ₩40,149 | +4.05% | 19.7만 |
|---|
| 2025.12.09 | ₩38,681 | ₩40,189 | ₩38,455 | ₩38,788 | +0.28% | 2.6만 |
|---|
| 2025.12.08 | ₩38,855 | ₩39,495 | ₩38,268 | ₩38,428 | -1.10% | 2.7만 |
|---|
| 2025.12.05 | ₩38,735 | ₩39,282 | ₩38,601 | ₩38,855 | +0.31% | 1.6만 |
|---|
| 2025.12.04 | ₩40,096 | ₩40,096 | ₩38,615 | ₩38,975 | -2.80% | 3.1만 |
|---|
| 2025.12.03 | ₩40,002 | ₩40,830 | ₩39,268 | ₩40,109 | +0.27% | 3.5만 |
|---|
| 2025.12.02 | ₩40,082 | ₩41,096 | ₩39,469 | ₩39,922 | -0.40% | 3.3만 |
|---|
| 2025.12.01 | ₩40,109 | ₩41,016 | ₩39,162 | ₩40,082 | -0.07% | 4.8만 |
|---|
| 2025.11.28 | ₩40,603 | ₩40,963 | ₩40,096 | ₩40,523 | -0.20% | 2.7만 |
|---|
| 2025.11.26 | ₩40,763 | ₩42,030 | ₩39,949 | ₩40,963 | +0.49% | 5.3만 |
|---|
| 2025.11.25 | ₩39,989 | ₩41,283 | ₩39,695 | ₩40,870 | +2.20% | 4.4만 |
|---|
| 2025.11.24 | ₩39,655 | ₩40,269 | ₩39,362 | ₩39,602 | -0.13% | 3.7만 |
|---|
| 2025.11.21 | ₩39,095 | ₩40,576 | ₩39,095 | ₩39,922 | +2.12% | 3.6만 |
|---|
| 2025.11.20 | ₩39,655 | ₩40,603 | ₩38,161 | ₩39,068 | -1.48% | 6.8만 |
|---|
| 2025.11.19 | ₩38,948 | ₩39,682 | ₩38,401 | ₩38,962 | +0.03% | 6.1만 |
|---|
| 2025.11.18 | ₩40,069 | ₩40,069 | ₩38,348 | ₩39,002 | -2.66% | 8.5만 |
|---|
| 2025.11.17 | ₩40,162 | ₩40,429 | ₩39,335 | ₩39,589 | -1.43% | 9.6만 |
|---|
| 2025.11.14 | ₩40,216 | ₩40,549 | ₩39,522 | ₩40,216 | 0.00% | 5.2만 |
|---|
| 2025.11.13 | ₩40,149 | ₩40,763 | ₩39,602 | ₩40,456 | +0.76% | 6.3만 |
|---|
| 2025.11.12 | ₩40,443 | ₩41,924 | ₩39,469 | ₩40,122 | -0.79% | 7.7만 |
|---|
| 2025.11.11 | ₩39,389 | ₩41,817 | ₩39,389 | ₩40,843 | +3.69% | 8.4만 |
|---|
| 2025.11.10 | ₩40,429 | ₩40,509 | ₩39,429 | ₩39,509 | -2.28% | 15만 |
|---|
| 2025.11.07 | ₩39,362 | ₩40,216 | ₩38,041 | ₩39,682 | +0.81% | 14.5만 |
|---|
| 2025.11.06 | ₩38,668 | ₩44,566 | ₩38,668 | ₩39,802 | +2.93% | 37.2만 |
|---|
| 2025.11.05 | ₩38,068 | ₩40,069 | ₩37,867 | ₩39,082 | +2.66% | 9.2만 |
|---|
| 2025.11.04 | ₩37,307 | ₩38,655 | ₩37,307 | ₩38,068 | +2.04% | 13.3만 |
|---|
| 2025.11.03 | ₩38,001 | ₩39,655 | ₩37,360 | ₩38,041 | +0.11% | 9.1만 |
|---|
| 2025.10.31 | ₩37,614 | ₩38,761 | ₩37,187 | ₩37,614 | 0.00% | 8.6만 |
|---|
| 2025.10.30 | ₩38,882 | ₩39,389 | ₩37,360 | ₩37,627 | -3.23% | 10.9만 |
|---|
| 2025.10.29 | ₩40,643 | ₩41,724 | ₩36,320 | ₩38,882 | -4.33% | 25.3만 |
|---|
| 2025.10.28 | ₩39,482 | ₩39,989 | ₩38,054 | ₩39,936 | +1.15% | 10.5만 |
|---|
| 2025.10.27 | ₩39,949 | ₩41,003 | ₩39,042 | ₩39,188 | -1.90% | 4.2만 |
|---|
| 2025.10.24 | ₩39,842 | ₩40,416 | ₩38,975 | ₩39,922 | +0.20% | 5.2만 |
|---|
| 2025.10.23 | ₩38,068 | ₩39,589 | ₩38,068 | ₩39,268 | +3.15% | 6만 |
|---|
| 2025.10.22 | ₩38,508 | ₩38,695 | ₩37,774 | ₩38,068 | -1.14% | 4.4만 |
|---|
| 2025.10.21 | ₩37,414 | ₩38,801 | ₩37,414 | ₩38,188 | +2.07% | 5.4만 |
|---|
| 2025.10.20 | ₩36,520 | ₩37,641 | ₩36,280 | ₩37,147 | +1.72% | 12.1만 |
|---|
| 2025.10.17 | ₩35,893 | ₩36,426 | ₩35,893 | ₩36,106 | +0.59% | 5.2만 |
|---|
| 2025.10.16 | ₩36,693 | ₩37,094 | ₩35,666 | ₩35,986 | -1.93% | 4.8만 |
|---|
| 2025.10.15 | ₩36,693 | ₩37,347 | ₩36,360 | ₩36,720 | +0.07% | 5만 |
|---|
| 2025.10.14 | ₩36,426 | ₩37,627 | ₩36,426 | ₩36,680 | +0.70% | 6.5만 |
|---|
| 2025.10.13 | ₩36,320 | ₩36,867 | ₩36,079 | ₩36,560 | +0.66% | 2.9만 |
|---|
| 2025.10.10 | ₩37,280 | ₩38,001 | ₩35,079 | ₩35,466 | -4.87% | 4만 |
|---|