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 | ₩59,626 | ₩60,427 | ₩59,105 | ₩59,960 | +0.56% | 2.3만 |
| 2026.10.08 | ₩61,441 | ₩61,441 | ₩60,146 | ₩60,613 | -1.35% | 2.3만 |
| 2026.10.07 | ₩61,534 | ₩62,802 | ₩61,441 | ₩61,668 | +0.22% | 4.1만 |
| 2026.10.06 | ₩61,534 | ₩62,202 | ₩60,854 | ₩62,135 | +0.98% | 4.9만 |
| 2026.10.05 | ₩62,602 | ₩62,602 | ₩60,627 | ₩61,574 | -1.64% | 3.9만 |
| 2026.10.02 | ₩61,935 | ₩62,428 | ₩60,987 | ₩62,375 | +0.71% | 4.9만 |
| 2026.10.01 | ₩59,639 | ₩61,601 | ₩59,319 | ₩61,387 | +2.93% | 3.6만 |
| 2026.09.30 | ₩60,613 | ₩60,974 | ₩59,639 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,639 |
| -1.61% |
| 7.9만 |
| 2026.09.29 | ₩60,200 | ₩60,720 | ₩58,705 | ₩60,640 | +0.73% | 4.3만 |
|---|
| 2026.09.28 | ₩60,053 | ₩60,827 | ₩59,239 | ₩60,093 | +0.07% | 6만 |
|---|
| 2026.09.25 | ₩59,506 | ₩60,894 | ₩58,532 | ₩60,186 | +1.14% | 8.9만 |
|---|
| 2026.09.24 | ₩59,973 | ₩60,453 | ₩59,319 | ₩59,613 | -0.60% | 4.1만 |
|---|
| 2026.09.23 | ₩60,080 | ₩60,387 | ₩59,119 | ₩59,813 | -0.44% | 3.8만 |
|---|
| 2026.09.22 | ₩59,025 | ₩60,760 | ₩59,025 | ₩60,253 | +2.08% | 7.4만 |
|---|
| 2026.09.21 | ₩58,532 | ₩59,159 | ₩57,851 | ₩58,385 | -0.25% | 2.9만 |
|---|
| 2026.09.18 | ₩57,571 | ₩58,999 | ₩56,703 | ₩58,545 | +1.69% | 13.3만 |
|---|
| 2026.09.17 | ₩58,238 | ₩58,612 | ₩57,824 | ₩58,024 | -0.37% | 2.8만 |
|---|
| 2026.09.16 | ₩57,291 | ₩58,211 | ₩56,944 | ₩57,597 | +0.54% | 4.1만 |
|---|
| 2026.09.15 | ₩57,851 | ₩58,972 | ₩56,770 | ₩57,104 | -1.29% | 6.6만 |
|---|
| 2026.09.14 | ₩57,731 | ₩58,358 | ₩56,103 | ₩57,864 | +0.23% | 8만 |
|---|
| 2026.09.11 | ₩58,078 | ₩59,132 | ₩57,798 | ₩58,972 | +1.54% | 4.5만 |
|---|
| 2026.09.10 | ₩57,130 | ₩58,585 | ₩56,516 | ₩57,784 | +1.14% | 6.5만 |
|---|
| 2026.09.09 | ₩57,824 | ₩58,718 | ₩57,491 | ₩57,557 | -0.46% | 4.3만 |
|---|
| 2026.09.08 | ₩58,892 | ₩60,573 | ₩57,824 | ₩58,385 | -0.86% | 3.2만 |
|---|
| 2026.09.04 | ₩58,105 | ₩59,586 | ₩57,771 | ₩58,905 | +1.38% | 4.7만 |
|---|
| 2026.09.03 | ₩59,719 | ₩60,360 | ₩57,798 | ₩58,078 | -2.75% | 4.1만 |
|---|
| 2026.09.02 | ₩59,879 | ₩60,560 | ₩58,465 | ₩59,172 | -1.18% | 3.9만 |
|---|
| 2026.09.01 | ₩59,452 | ₩60,293 | ₩59,159 | ₩59,506 | +0.09% | 3.7만 |
|---|
| 2026.08.31 | ₩61,014 | ₩61,121 | ₩59,506 | ₩60,333 | -1.12% | 3만 |
|---|
| 2026.08.28 | ₩60,533 | ₩61,788 | ₩60,533 | ₩60,920 | +0.64% | 3.1만 |
|---|
| 2026.08.27 | ₩60,080 | ₩60,640 | ₩59,186 | ₩60,427 | +0.58% | 4.1만 |
|---|
| 2026.08.26 | ₩60,173 | ₩60,960 | ₩59,946 | ₩60,333 | +0.27% | 3.7만 |
|---|
| 2026.08.25 | ₩61,387 | ₩61,387 | ₩59,653 | ₩60,120 | -2.07% | 3.5만 |
|---|
| 2026.08.24 | ₩62,749 | ₩63,483 | ₩61,094 | ₩61,321 | -2.28% | 8.1만 |
|---|
| 2026.08.21 | ₩62,348 | ₩62,709 | ₩60,186 | ₩62,442 | +0.15% | 4.7만 |
|---|
| 2026.08.20 | ₩61,881 | ₩62,428 | ₩60,720 | ₩61,895 | +0.02% | 4.5만 |
|---|
| 2026.08.19 | ₩61,815 | ₩63,669 | ₩61,000 | ₩62,789 | +1.58% | 5.6만 |
|---|
| 2026.08.18 | ₩62,442 | ₩63,216 | ₩61,107 | ₩61,734 | -1.13% | 4.7만 |
|---|
| 2026.08.17 | ₩63,042 | ₩63,229 | ₩61,601 | ₩62,295 | -1.19% | 3.7만 |
|---|
| 2026.08.14 | ₩63,002 | ₩64,630 | ₩62,869 | ₩63,429 | +0.68% | 3.2만 |
|---|
| 2026.08.13 | ₩64,043 | ₩64,043 | ₩62,522 | ₩62,882 | -1.81% | 3만 |
|---|
| 2026.08.12 | ₩63,643 | ₩64,443 | ₩62,402 | ₩63,349 | -0.46% | 6.6만 |
|---|
| 2026.08.11 | ₩65,524 | ₩65,524 | ₩63,162 | ₩63,323 | -3.36% | 4.9만 |
|---|
| 2026.08.10 | ₩65,698 | ₩66,459 | ₩63,910 | ₩64,884 | -1.24% | 4.9만 |
|---|
| 2026.08.07 | ₩66,539 | ₩67,099 | ₩65,258 | ₩65,698 | -1.26% | 4.6만 |
|---|
| 2026.08.06 | ₩66,659 | ₩67,353 | ₩65,978 | ₩66,338 | -0.48% | 10만 |
|---|
| 2026.08.05 | ₩66,872 | ₩66,966 | ₩65,685 | ₩66,659 | -0.32% | 5.1만 |
|---|
| 2026.08.04 | ₩68,007 | ₩70,742 | ₩66,419 | ₩67,353 | -0.96% | 10.2만 |
|---|
| 2026.08.03 | ₩66,058 | ₩68,607 | ₩65,671 | ₩67,766 | +2.59% | 7.7만 |
|---|
| 2026.07.31 | ₩65,177 | ₩66,045 | ₩61,601 | ₩65,177 | 0.00% | 9.8만 |
|---|
| 2026.07.30 | ₩66,058 | ₩66,512 | ₩64,097 | ₩65,298 | -1.15% | 16.2만 |
|---|
| 2026.07.29 | ₩66,058 | ₩67,700 | ₩63,282 | ₩65,524 | -0.81% | 24.5만 |
|---|
| 2026.07.28 | ₩55,529 | ₩58,038 | ₩55,529 | ₩57,024 | +2.69% | 9.5만 |
|---|
| 2026.07.27 | ₩54,715 | ₩55,436 | ₩54,315 | ₩55,436 | +1.32% | 4.2만 |
|---|
| 2026.07.24 | ₩53,714 | ₩54,461 | ₩52,887 | ₩53,874 | +0.30% | 3.7만 |
|---|
| 2026.07.23 | ₩54,181 | ₩54,381 | ₩52,446 | ₩53,514 | -1.23% | 5.2만 |
|---|
| 2026.07.22 | ₩54,528 | ₩55,382 | ₩53,474 | ₩55,009 | +0.88% | 3.5만 |
|---|
| 2026.07.21 | ₩54,368 | ₩55,649 | ₩54,341 | ₩54,688 | +0.59% | 4.3만 |
|---|
| 2026.07.20 | ₩54,755 | ₩55,382 | ₩53,767 | ₩54,688 | -0.12% | 5.5만 |
|---|
| 2026.07.17 | ₩54,408 | ₩56,717 | ₩54,288 | ₩54,635 | +0.42% | 5.3만 |
|---|
| 2026.07.16 | ₩54,728 | ₩56,009 | ₩54,728 | ₩55,009 | +0.51% | 4.8만 |
|---|
| 2026.07.15 | ₩53,180 | ₩55,382 | ₩53,180 | ₩54,808 | +3.06% | 4.9만 |
|---|
| 2026.07.14 | ₩53,647 | ₩54,381 | ₩52,967 | ₩53,073 | -1.07% | 4.7만 |
|---|
| 2026.07.13 | ₩53,714 | ₩55,569 | ₩53,394 | ₩53,647 | -0.12% | 4.9만 |
|---|
| 2026.07.10 | ₩52,633 | ₩54,301 | ₩52,179 | ₩53,594 | +1.83% | 3.4만 |
|---|
| 2026.07.09 | ₩51,993 | ₩52,580 | ₩50,952 | ₩52,526 | +1.03% | 4만 |
|---|
| 2026.07.08 | ₩53,367 | ₩53,367 | ₩51,379 | ₩51,993 | -2.58% | 6.2만 |
|---|
| 2026.07.07 | ₩52,993 | ₩53,714 | ₩52,099 | ₩53,167 | +0.33% | 4만 |
|---|
| 2026.07.06 | ₩53,727 | ₩54,715 | ₩52,713 | ₩52,993 | -1.37% | 4.8만 |
|---|
| 2026.07.02 | ₩55,996 | ₩56,610 | ₩53,314 | ₩53,727 | -4.05% | 4.4만 |
|---|
| 2026.07.01 | ₩55,102 | ₩56,183 | ₩54,608 | ₩55,836 | +1.33% | 6.9만 |
|---|
| 2026.06.30 | ₩55,289 | ₩56,023 | ₩54,048 | ₩55,035 | -0.46% | 10.4만 |
|---|
| 2026.06.29 | ₩55,209 | ₩55,529 | ₩53,234 | ₩55,369 | +0.29% | 8.8만 |
|---|
| 2026.06.26 | ₩53,928 | ₩55,756 | ₩53,888 | ₩55,089 | +2.15% | 14.8만 |
|---|
| 2026.06.25 | ₩54,301 | ₩55,449 | ₩53,167 | ₩53,928 | -0.69% | 4.7만 |
|---|
| 2026.06.24 | ₩54,061 | ₩55,809 | ₩53,794 | ₩54,248 | +0.35% | 6.7만 |
|---|
| 2026.06.23 | ₩54,355 | ₩55,182 | ₩53,661 | ₩54,061 | -0.54% | 4.8만 |
|---|
| 2026.06.22 | ₩55,609 | ₩55,662 | ₩53,420 | ₩54,515 | -1.97% | 4.3만 |
|---|
| 2026.06.18 | ₩54,355 | ₩56,516 | ₩53,714 | ₩55,609 | +2.31% | 5.5만 |
|---|
| 2026.06.17 | ₩53,527 | ₩54,501 | ₩52,940 | ₩53,380 | -0.27% | 4.6만 |
|---|
| 2026.06.16 | ₩53,407 | ₩54,048 | ₩53,180 | ₩53,527 | +0.22% | 3만 |
|---|
| 2026.06.15 | ₩53,687 | ₩54,208 | ₩53,327 | ₩53,420 | -0.50% | 2.6만 |
|---|
| 2026.06.12 | ₩52,940 | ₩54,074 | ₩52,780 | ₩53,514 | +1.08% | 3만 |
|---|
| 2026.06.11 | ₩51,512 | ₩53,247 | ₩51,299 | ₩52,940 | +2.77% | 2.5만 |
|---|
| 2026.06.10 | ₩51,792 | ₩52,700 | ₩50,925 | ₩51,472 | -0.62% | 3.7만 |
|---|
| 2026.06.09 | ₩51,419 | ₩53,314 | ₩48,643 | ₩51,605 | +0.36% | 5.5만 |
|---|
| 2026.06.08 | ₩50,044 | ₩51,205 | ₩50,044 | ₩50,658 | +1.23% | 5만 |
|---|
| 2026.06.05 | ₩49,884 | ₩50,645 | ₩49,150 | ₩49,977 | +0.19% | 3.1만 |
|---|
| 2026.06.04 | ₩49,203 | ₩50,351 | ₩47,749 | ₩49,751 | +1.11% | 4.6만 |
|---|
| 2026.06.03 | ₩51,205 | ₩51,245 | ₩47,335 | ₩48,963 | -4.38% | 8.5만 |
|---|
| 2026.06.02 | ₩52,259 | ₩52,713 | ₩51,192 | ₩51,339 | -1.76% | 4.1만 |
|---|
| 2026.06.01 | ₩51,299 | ₩52,366 | ₩50,418 | ₩52,353 | +2.06% | 6.2만 |
|---|
| 2026.05.29 | ₩51,619 | ₩52,206 | ₩51,032 | ₩51,592 | -0.05% | 4.2만 |
|---|
| 2026.05.28 | ₩50,805 | ₩51,779 | ₩49,457 | ₩51,552 | +1.47% | 4.1만 |
|---|
| 2026.05.27 | ₩49,377 | ₩51,018 | ₩49,377 | ₩50,992 | +3.27% | 4.4만 |
|---|
| 2026.05.26 | ₩47,775 | ₩49,364 | ₩47,775 | ₩49,257 | +3.10% | 5.7만 |
|---|
| 2026.05.22 | ₩47,815 | ₩48,643 | ₩47,148 | ₩47,709 | -0.22% | 2.9만 |
|---|
| 2026.05.21 | ₩47,135 | ₩48,336 | ₩46,374 | ₩47,749 | +1.30% | 4.8만 |
|---|
| 2026.05.20 | ₩46,534 | ₩47,575 | ₩46,107 | ₩47,562 | +2.21% | 6.8만 |
|---|
| 2026.05.19 | ₩46,561 | ₩48,042 | ₩45,427 | ₩46,695 | +0.29% | 8.4만 |
|---|
| 2026.05.18 | ₩45,400 | ₩46,681 | ₩44,359 | ₩45,827 | +0.94% | 5.7만 |
|---|
| 2026.05.15 | ₩43,705 | ₩46,201 | ₩43,705 | ₩45,000 | +2.96% | 11.7만 |
|---|
| 2026.05.14 | ₩44,773 | ₩44,986 | ₩43,118 | ₩44,212 | -1.25% | 8.9만 |
|---|
| 2026.05.13 | ₩43,945 | ₩44,372 | ₩42,718 | ₩44,279 | +0.76% | 10.2만 |
|---|
| 2026.05.12 | ₩46,201 | ₩46,201 | ₩43,065 | ₩43,945 | -4.88% | 7.3만 |
|---|
| 2026.05.11 | ₩49,497 | ₩50,178 | ₩45,934 | ₩46,174 | -6.71% | 4.5만 |
|---|
| 2026.05.08 | ₩48,283 | ₩50,965 | ₩48,149 | ₩49,884 | +3.32% | 5.7만 |
|---|
| 2026.05.07 | ₩48,656 | ₩49,310 | ₩48,042 | ₩48,429 | -0.47% | 6.6만 |
|---|
| 2026.05.06 | ₩48,856 | ₩49,323 | ₩48,096 | ₩48,349 | -1.04% | 3.9만 |
|---|
| 2026.05.05 | ₩48,883 | ₩49,657 | ₩48,243 | ₩48,563 | -0.66% | 8.3만 |
|---|
| 2026.05.04 | ₩49,364 | ₩50,992 | ₩48,189 | ₩48,429 | -1.89% | 10.2만 |
|---|
| 2026.05.01 | ₩49,177 | ₩51,405 | ₩48,990 | ₩49,911 | +1.49% | 9.6만 |
|---|
| 2026.04.30 | ₩47,602 | ₩50,071 | ₩47,041 | ₩48,936 | +2.80% | 9.7만 |
|---|
| 2026.04.29 | ₩51,379 | ₩53,741 | ₩46,548 | ₩48,323 | -5.95% | 33.2만 |
|---|
| 2026.04.28 | ₩57,678 | ₩59,052 | ₩56,970 | ₩58,505 | +1.43% | 8.9만 |
|---|
| 2026.04.27 | ₩57,130 | ₩58,412 | ₩56,770 | ₩57,678 | +0.96% | 5.4만 |
|---|
| 2026.04.24 | ₩57,464 | ₩58,185 | ₩56,530 | ₩57,064 | -0.70% | 4만 |
|---|
| 2026.04.23 | ₩57,944 | ₩58,238 | ₩56,917 | ₩57,784 | -0.28% | 3.7만 |
|---|
| 2026.04.22 | ₩57,864 | ₩59,212 | ₩56,170 | ₩57,944 | +0.14% | 11.3만 |
|---|
| 2026.04.21 | ₩58,745 | ₩58,745 | ₩57,331 | ₩57,544 | -2.04% | 3.3만 |
|---|
| 2026.04.20 | ₩58,532 | ₩58,905 | ₩57,264 | ₩58,692 | +0.27% | 3만 |
|---|
| 2026.04.17 | ₩57,197 | ₩59,826 | ₩57,197 | ₩58,572 | +2.40% | 7.7만 |
|---|
| 2026.04.16 | ₩55,729 | ₩56,623 | ₩55,489 | ₩56,410 | +1.22% | 4.6만 |
|---|
| 2026.04.15 | ₩55,222 | ₩56,850 | ₩55,222 | ₩56,156 | +1.69% | 3.4만 |
|---|
| 2026.04.14 | ₩56,370 | ₩56,677 | ₩55,622 | ₩55,756 | -1.09% | 2.3만 |
|---|
| 2026.04.13 | ₩57,491 | ₩57,838 | ₩56,076 | ₩56,490 | -1.74% | 3.7만 |
|---|
| 2026.04.10 | ₩58,024 | ₩59,159 | ₩57,224 | ₩57,531 | -0.85% | 6만 |
|---|
| 2026.04.09 | ₩55,422 | ₩58,438 | ₩54,848 | ₩58,318 | +5.23% | 3.4만 |
|---|
| 2026.04.08 | ₩55,916 | ₩56,930 | ₩54,848 | ₩55,609 | -0.55% | 6.2만 |
|---|
| 2026.04.07 | ₩51,339 | ₩54,088 | ₩50,965 | ₩53,621 | +4.45% | 6.8만 |
|---|
| 2026.04.06 | ₩51,632 | ₩52,713 | ₩50,204 | ₩52,273 | +1.24% | 4.9만 |
|---|
| 2026.04.02 | ₩51,125 | ₩51,632 | ₩49,791 | ₩51,632 | +0.99% | 3.1만 |
|---|
| 2026.04.01 | ₩52,033 | ₩52,927 | ₩51,445 | ₩51,605 | -0.82% | 3.2만 |
|---|
| 2026.03.31 | ₩51,899 | ₩52,513 | ₩51,005 | ₩51,672 | -0.44% | 7.4만 |
|---|
| 2026.03.30 | ₩51,112 | ₩52,233 | ₩50,231 | ₩50,978 | -0.26% | 6.3만 |
|---|
| 2026.03.27 | ₩50,525 | ₩51,819 | ₩50,191 | ₩50,591 | +0.13% | 5.5만 |
|---|
| 2026.03.26 | ₩51,779 | ₩53,047 | ₩49,871 | ₩50,978 | -1.55% | 7.2만 |
|---|
| 2026.03.25 | ₩53,060 | ₩53,714 | ₩51,379 | ₩52,139 | -1.74% | 4.4만 |
|---|
| 2026.03.24 | ₩52,433 | ₩53,701 | ₩52,046 | ₩52,553 | +0.23% | 3.4만 |
|---|
| 2026.03.23 | ₩53,714 | ₩54,715 | ₩51,966 | ₩52,233 | -2.76% | 4.2만 |
|---|
| 2026.03.20 | ₩54,208 | ₩54,208 | ₩51,806 | ₩52,073 | -3.94% | 5.9만 |
|---|
| 2026.03.19 | ₩54,875 | ₩55,102 | ₩53,180 | ₩53,821 | -1.92% | 5.5만 |
|---|
| 2026.03.18 | ₩55,903 | ₩57,838 | ₩55,209 | ₩55,556 | -0.62% | 7만 |
|---|
| 2026.03.17 | ₩56,703 | ₩58,051 | ₩56,009 | ₩56,156 | -0.96% | 5.2만 |
|---|
| 2026.03.16 | ₩57,678 | ₩58,745 | ₩56,503 | ₩56,690 | -1.71% | 5.1만 |
|---|
| 2026.03.13 | ₩59,159 | ₩59,172 | ₩55,836 | ₩56,877 | -3.86% | 7만 |
|---|
| 2026.03.12 | ₩57,904 | ₩58,892 | ₩56,103 | ₩58,625 | +1.24% | 6.6만 |
|---|
| 2026.03.11 | ₩58,345 | ₩58,892 | ₩57,464 | ₩58,171 | -0.30% | 5.2만 |
|---|
| 2026.03.10 | ₩58,038 | ₩60,453 | ₩57,918 | ₩59,079 | +1.79% | 5.8만 |
|---|
| 2026.03.09 | ₩57,264 | ₩58,945 | ₩56,570 | ₩58,118 | +1.49% | 9.7만 |
|---|
| 2026.03.06 | ₩58,972 | ₩59,666 | ₩57,170 | ₩58,412 | -0.95% | 4.8만 |
|---|
| 2026.03.05 | ₩59,719 | ₩60,774 | ₩59,426 | ₩60,093 | +0.63% | 5만 |
|---|
| 2026.03.04 | ₩60,920 | ₩61,334 | ₩60,213 | ₩60,640 | -0.46% | 2.5만 |
|---|
| 2026.03.03 | ₩59,212 | ₩61,641 | ₩57,838 | ₩60,920 | +2.88% | 3.9만 |
|---|
| 2026.03.02 | ₩59,799 | ₩61,334 | ₩58,051 | ₩60,480 | +1.14% | 6.1만 |
|---|
| 2026.02.27 | ₩62,882 | ₩64,203 | ₩59,613 | ₩60,320 | -4.07% | 7.7만 |
|---|
| 2026.02.26 | ₩62,428 | ₩64,991 | ₩61,788 | ₩63,723 | +2.07% | 16.6만 |
|---|
| 2026.02.25 | ₩55,956 | ₩62,695 | ₩55,956 | ₩61,387 | +9.71% | 35.5만 |
|---|
| 2026.02.24 | ₩43,745 | ₩45,293 | ₩43,745 | ₩44,693 | +2.17% | 3.1만 |
|---|
| 2026.02.23 | ₩45,066 | ₩45,440 | ₩43,225 | ₩43,732 | -2.96% | 3.3만 |
|---|
| 2026.02.20 | ₩44,906 | ₩45,707 | ₩44,332 | ₩45,040 | +0.30% | 2.6만 |
|---|
| 2026.02.19 | ₩44,533 | ₩44,960 | ₩43,545 | ₩44,693 | +0.36% | 2.1만 |
|---|
| 2026.02.18 | ₩45,373 | ₩46,187 | ₩44,626 | ₩45,106 | -0.59% | 2.5만 |
|---|
| 2026.02.17 | ₩43,839 | ₩45,760 | ₩43,679 | ₩45,267 | +3.26% | 2.8만 |
|---|
| 2026.02.13 | ₩44,159 | ₩44,826 | ₩43,745 | ₩44,186 | +0.06% | 1.5만 |
|---|
| 2026.02.12 | ₩44,106 | ₩44,239 | ₩43,251 | ₩43,999 | -0.24% | 1.8만 |
|---|
| 2026.02.11 | ₩43,745 | ₩44,226 | ₩42,838 | ₩43,785 | +0.09% | 2.4만 |
|---|
| 2026.02.10 | ₩44,279 | ₩44,693 | ₩42,998 | ₩43,265 | -2.29% | 2.3만 |
|---|
| 2026.02.09 | ₩44,479 | ₩44,479 | ₩43,398 | ₩43,905 | -1.29% | 1.8만 |
|---|
| 2026.02.06 | ₩44,840 | ₩45,253 | ₩44,493 | ₩44,493 | -0.77% | 2.3만 |
|---|
| 2026.02.05 | ₩43,999 | ₩45,106 | ₩43,705 | ₩44,306 | +0.70% | 4.4만 |
|---|
| 2026.02.04 | ₩44,533 | ₩45,373 | ₩43,905 | ₩44,399 | -0.30% | 3만 |
|---|
| 2026.02.03 | ₩43,985 | ₩44,212 | ₩42,904 | ₩44,132 | +0.33% | 3.1만 |
|---|
| 2026.02.02 | ₩43,118 | ₩45,093 | ₩43,118 | ₩44,266 | +2.66% | 2.9만 |
|---|
| 2026.01.30 | ₩42,211 | ₩43,091 | ₩41,930 | ₩42,958 | +1.77% | 2.1만 |
|---|
| 2026.01.29 | ₩41,957 | ₩42,824 | ₩41,503 | ₩42,824 | +2.07% | 2.3만 |
|---|
| 2026.01.28 | ₩44,800 | ₩45,627 | ₩41,837 | ₩41,957 | -6.34% | 6.5만 |
|---|
| 2026.01.27 | ₩44,399 | ₩45,760 | ₩43,772 | ₩45,387 | +2.22% | 4만 |
|---|
| 2026.01.26 | ₩44,052 | ₩44,466 | ₩43,278 | ₩44,266 | +0.48% | 3.9만 |
|---|
| 2026.01.23 | ₩44,706 | ₩45,227 | ₩43,719 | ₩44,306 | -0.90% | 2.3만 |
|---|
| 2026.01.22 | ₩44,853 | ₩45,854 | ₩44,159 | ₩44,746 | -0.24% | 3.7만 |
|---|
| 2026.01.21 | ₩43,545 | ₩45,013 | ₩43,492 | ₩44,826 | +2.94% | 3.4만 |
|---|
| 2026.01.20 | ₩42,704 | ₩43,478 | ₩42,584 | ₩43,171 | +1.09% | 3.2만 |
|---|
| 2026.01.16 | ₩43,745 | ₩44,733 | ₩43,131 | ₩43,171 | -1.31% | 3.5만 |
|---|
| 2026.01.15 | ₩42,437 | ₩44,746 | ₩42,437 | ₩44,052 | +3.81% | 3.9만 |
|---|
| 2026.01.14 | ₩42,811 | ₩42,811 | ₩41,703 | ₩42,624 | -0.44% | 3.1만 |
|---|
| 2026.01.13 | ₩40,502 | ₩43,238 | ₩40,502 | ₩43,145 | +6.52% | 3.2만 |
|---|
| 2026.01.12 | ₩40,342 | ₩40,903 | ₩39,862 | ₩40,302 | -0.10% | 2.2만 |
|---|
| 2026.01.09 | ₩41,009 | ₩41,143 | ₩40,035 | ₩40,609 | -0.98% | 3.8만 |
|---|
| 2026.01.08 | ₩38,501 | ₩41,330 | ₩38,501 | ₩40,649 | +5.58% | 3.8만 |
|---|
| 2026.01.07 | ₩38,808 | ₩38,888 | ₩37,820 | ₩38,727 | -0.21% | 3.3만 |
|---|
| 2026.01.06 | ₩38,941 | ₩38,941 | ₩38,154 | ₩38,781 | -0.41% | 3.8만 |
|---|
| 2026.01.05 | ₩38,287 | ₩39,195 | ₩38,287 | ₩38,594 | +0.80% | 3만 |
|---|
| 2026.01.02 | ₩39,141 | ₩39,141 | ₩37,993 | ₩38,260 | -2.25% | 3.1만 |
|---|
| 2025.12.31 | ₩39,635 | ₩40,289 | ₩38,901 | ₩39,141 | -1.25% | 2.6만 |
|---|
| 2025.12.30 | ₩40,249 | ₩40,249 | ₩39,381 | ₩39,702 | -1.36% | 2.4만 |
|---|
| 2025.12.29 | ₩39,822 | ₩40,636 | ₩39,822 | ₩40,142 | +0.80% | 3.5만 |
|---|
| 2025.12.26 | ₩39,848 | ₩40,596 | ₩39,848 | ₩40,062 | +0.54% | 1.9만 |
|---|
| 2025.12.24 | ₩40,316 | ₩40,542 | ₩40,155 | ₩40,329 | +0.03% | 7.9천 |
|---|
| 2025.12.23 | ₩39,875 | ₩40,262 | ₩39,702 | ₩39,862 | -0.03% | 3만 |
|---|
| 2025.12.22 | ₩39,755 | ₩40,569 | ₩39,501 | ₩39,969 | +0.54% | 3.3만 |
|---|
| 2025.12.19 | ₩40,743 | ₩40,769 | ₩39,702 | ₩39,862 | -2.16% | 4.3만 |
|---|
| 2025.12.18 | ₩41,503 | ₩41,610 | ₩40,596 | ₩40,983 | -1.25% | 4.1만 |
|---|
| 2025.12.17 | ₩41,343 | ₩41,343 | ₩40,262 | ₩41,036 | -0.74% | 3.1만 |
|---|
| 2025.12.16 | ₩40,716 | ₩42,050 | ₩40,716 | ₩41,370 | +1.61% | 2.5만 |
|---|
| 2025.12.15 | ₩41,784 | ₩41,970 | ₩41,263 | ₩41,650 | -0.32% | 2.4만 |
|---|
| 2025.12.12 | ₩41,116 | ₩42,037 | ₩40,809 | ₩41,690 | +1.40% | 6.3만 |
|---|
| 2025.12.11 | ₩40,342 | ₩41,356 | ₩40,155 | ₩41,330 | +2.45% | 3.1만 |
|---|
| 2025.12.10 | ₩38,594 | ₩40,836 | ₩38,594 | ₩40,155 | +4.05% | 19.7만 |
|---|
| 2025.12.09 | ₩38,687 | ₩40,195 | ₩38,461 | ₩38,794 | +0.28% | 2.6만 |
|---|
| 2025.12.08 | ₩38,861 | ₩39,501 | ₩38,274 | ₩38,434 | -1.10% | 2.7만 |
|---|
| 2025.12.05 | ₩38,741 | ₩39,288 | ₩38,607 | ₩38,861 | +0.31% | 1.6만 |
|---|
| 2025.12.04 | ₩40,102 | ₩40,102 | ₩38,621 | ₩38,981 | -2.80% | 3.1만 |
|---|
| 2025.12.03 | ₩40,009 | ₩40,836 | ₩39,275 | ₩40,115 | +0.27% | 3.5만 |
|---|
| 2025.12.02 | ₩40,089 | ₩41,103 | ₩39,475 | ₩39,929 | -0.40% | 3.3만 |
|---|
| 2025.12.01 | ₩40,115 | ₩41,023 | ₩39,168 | ₩40,089 | -0.07% | 4.8만 |
|---|
| 2025.11.28 | ₩40,609 | ₩40,969 | ₩40,102 | ₩40,529 | -0.20% | 2.7만 |
|---|
| 2025.11.26 | ₩40,769 | ₩42,037 | ₩39,955 | ₩40,969 | +0.49% | 5.3만 |
|---|
| 2025.11.25 | ₩39,995 | ₩41,290 | ₩39,702 | ₩40,876 | +2.20% | 4.4만 |
|---|
| 2025.11.24 | ₩39,662 | ₩40,276 | ₩39,368 | ₩39,608 | -0.13% | 3.7만 |
|---|
| 2025.11.21 | ₩39,101 | ₩40,582 | ₩39,101 | ₩39,929 | +2.12% | 3.6만 |
|---|
| 2025.11.20 | ₩39,662 | ₩40,609 | ₩38,167 | ₩39,074 | -1.48% | 6.8만 |
|---|
| 2025.11.19 | ₩38,954 | ₩39,688 | ₩38,407 | ₩38,968 | +0.03% | 6.1만 |
|---|
| 2025.11.18 | ₩40,075 | ₩40,075 | ₩38,354 | ₩39,008 | -2.66% | 8.5만 |
|---|
| 2025.11.17 | ₩40,169 | ₩40,436 | ₩39,341 | ₩39,595 | -1.43% | 9.6만 |
|---|
| 2025.11.14 | ₩40,222 | ₩40,556 | ₩39,528 | ₩40,222 | 0.00% | 5.2만 |
|---|
| 2025.11.13 | ₩40,155 | ₩40,769 | ₩39,608 | ₩40,462 | +0.76% | 6.3만 |
|---|
| 2025.11.12 | ₩40,449 | ₩41,930 | ₩39,475 | ₩40,129 | -0.79% | 7.7만 |
|---|
| 2025.11.11 | ₩39,395 | ₩41,824 | ₩39,395 | ₩40,849 | +3.69% | 8.4만 |
|---|
| 2025.11.10 | ₩40,436 | ₩40,516 | ₩39,435 | ₩39,515 | -2.28% | 15만 |
|---|
| 2025.11.07 | ₩39,368 | ₩40,222 | ₩38,047 | ₩39,688 | +0.81% | 14.5만 |
|---|
| 2025.11.06 | ₩38,674 | ₩44,573 | ₩38,674 | ₩39,808 | +2.93% | 37.2만 |
|---|
| 2025.11.05 | ₩38,074 | ₩40,075 | ₩37,873 | ₩39,088 | +2.66% | 9.2만 |
|---|
| 2025.11.04 | ₩37,313 | ₩38,661 | ₩37,313 | ₩38,074 | +2.04% | 13.3만 |
|---|
| 2025.11.03 | ₩38,007 | ₩39,662 | ₩37,366 | ₩38,047 | +0.11% | 9.1만 |
|---|
| 2025.10.31 | ₩37,620 | ₩38,768 | ₩37,193 | ₩37,620 | 0.00% | 8.6만 |
|---|
| 2025.10.30 | ₩38,888 | ₩39,395 | ₩37,366 | ₩37,633 | -3.23% | 10.9만 |
|---|
| 2025.10.29 | ₩40,649 | ₩41,730 | ₩36,325 | ₩38,888 | -4.33% | 25.3만 |
|---|
| 2025.10.28 | ₩39,488 | ₩39,995 | ₩38,060 | ₩39,942 | +1.15% | 10.5만 |
|---|
| 2025.10.27 | ₩39,955 | ₩41,009 | ₩39,048 | ₩39,195 | -1.90% | 4.2만 |
|---|
| 2025.10.24 | ₩39,848 | ₩40,422 | ₩38,981 | ₩39,929 | +0.20% | 5.2만 |
|---|
| 2025.10.23 | ₩38,074 | ₩39,595 | ₩38,074 | ₩39,275 | +3.15% | 6만 |
|---|
| 2025.10.22 | ₩38,514 | ₩38,701 | ₩37,780 | ₩38,074 | -1.14% | 4.4만 |
|---|
| 2025.10.21 | ₩37,420 | ₩38,808 | ₩37,420 | ₩38,194 | +2.07% | 5.4만 |
|---|
| 2025.10.20 | ₩36,526 | ₩37,647 | ₩36,285 | ₩37,153 | +1.72% | 12.1만 |
|---|
| 2025.10.17 | ₩35,898 | ₩36,432 | ₩35,898 | ₩36,112 | +0.59% | 5.2만 |
|---|
| 2025.10.16 | ₩36,699 | ₩37,099 | ₩35,671 | ₩35,992 | -1.93% | 4.8만 |
|---|
| 2025.10.15 | ₩36,699 | ₩37,353 | ₩36,365 | ₩36,726 | +0.07% | 5만 |
|---|
| 2025.10.14 | ₩36,432 | ₩37,633 | ₩36,432 | ₩36,686 | +0.70% | 6.5만 |
|---|
| 2025.10.13 | ₩36,325 | ₩36,873 | ₩36,085 | ₩36,566 | +0.66% | 2.9만 |
|---|
| 2025.10.10 | ₩37,286 | ₩38,007 | ₩35,084 | ₩35,471 | -4.87% | 4만 |
|---|