시장 데이터를 불러오는 중
전체 종목
로켓랩 과거 주가
Rocket Lab Corporation - Common Stock · RKLB · NASDAQ
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rocket Lab Corporation - Common Stock · RKLB · NASDAQ
주요 사업 분야는 방위·공공 기술 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩91,692 | ₩92,413 | ₩89,383 | ₩91,025 | -0.73% | 1487.3만 |
| 2026.10.08 | ₩94,161 | ₩95,615 | ₩90,358 | ₩91,278 | -3.06% | 2306.4만 |
| 2026.10.07 | ₩97,571 | ₩97,631 | ₩94,254 | ₩95,976 | -1.63% | 2050.1만 |
| 2026.10.06 | ₩99,766 | ₩104,463 | ₩98,298 | ₩100,166 | +0.40% | 2702.9만 |
| 2026.10.05 | ₩98,351 | ₩98,498 | ₩95,242 | ₩97,444 | -0.92% | 1910.8만 |
| 2026.10.02 | ₩96,196 | ₩101,541 | ₩95,349 | ₩98,645 | +2.55% | 2683.9만 |
| 2026.10.01 | ₩96,496 | ₩96,937 | ₩92,645 | ₩94,027 | -2.56% | 2331.3만 |
| 2026.09.30 | ₩94,268 | ₩99,526 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,920 |
| ₩92,987 |
| -1.36% |
| 2242.9만 |
| 2026.09.29 | ₩98,044 | ₩99,085 | ₩92,613 | ₩93,013 | -5.13% | 1968.5만 |
|---|
| 2026.09.28 | ₩97,684 | ₩98,458 | ₩95,656 | ₩96,336 | -1.38% | 1501.2만 |
|---|
| 2026.09.25 | ₩98,952 | ₩100,513 | ₩97,123 | ₩98,685 | -0.27% | 1886만 |
|---|
| 2026.09.24 | ₩93,113 | ₩100,700 | ₩91,975 | ₩98,231 | +5.50% | 2530.5만 |
|---|
| 2026.09.23 | ₩97,244 | ₩98,178 | ₩93,520 | ₩93,827 | -3.51% | 1925.9만 |
|---|
| 2026.09.22 | ₩95,609 | ₩96,750 | ₩93,547 | ₩96,056 | +0.47% | 2204.9만 |
|---|
| 2026.09.21 | ₩87,122 | ₩93,427 | ₩87,108 | ₩93,267 | +7.05% | 2603.9만 |
|---|
| 2026.09.18 | ₩91,318 | ₩91,599 | ₩85,126 | ₩86,167 | -5.64% | 3229.9만 |
|---|
| 2026.09.17 | ₩87,475 | ₩91,186 | ₩87,088 | ₩90,504 | +3.46% | 2195.6만 |
|---|
| 2026.09.16 | ₩84,966 | ₩86,154 | ₩82,391 | ₩85,006 | +0.05% | 1774.4만 |
|---|
| 2026.09.15 | ₩84,980 | ₩87,702 | ₩82,764 | ₩84,806 | -0.20% | 2044.9만 |
|---|
| 2026.09.14 | ₩80,803 | ₩84,573 | ₩80,749 | ₩83,472 | +3.30% | 1444.9만 |
|---|
| 2026.09.11 | ₩83,165 | ₩86,594 | ₩82,818 | ₩84,006 | +1.01% | 1539.1만 |
|---|
| 2026.09.10 | ₩82,271 | ₩86,608 | ₩82,111 | ₩82,684 | +0.50% | 1895.6만 |
|---|
| 2026.09.09 | ₩89,837 | ₩90,344 | ₩84,059 | ₩84,166 | -6.31% | 2647.9만 |
|---|
| 2026.09.08 | ₩87,102 | ₩90,051 | ₩85,607 | ₩87,902 | +0.92% | 2437.8만 |
|---|
| 2026.09.04 | ₩86,421 | ₩86,741 | ₩84,339 | ₩85,754 | -0.77% | 1495.2만 |
|---|
| 2026.09.03 | ₩86,261 | ₩86,608 | ₩83,218 | ₩85,153 | -1.28% | 1891.3만 |
|---|
| 2026.09.02 | ₩83,205 | ₩84,766 | ₩82,004 | ₩84,206 | +1.20% | 1664만 |
|---|
| 2026.09.01 | ₩83,058 | ₩85,320 | ₩82,644 | ₩83,458 | +0.48% | 1444.3만 |
|---|
| 2026.08.31 | ₩85,046 | ₩85,556 | ₩83,792 | ₩85,300 | +0.30% | 1527.9만 |
|---|
| 2026.08.28 | ₩89,063 | ₩89,077 | ₩84,733 | ₩85,927 | -3.52% | 1857.1만 |
|---|
| 2026.08.27 | ₩89,290 | ₩90,171 | ₩87,302 | ₩90,117 | +0.93% | 1149.2만 |
|---|
| 2026.08.26 | ₩88,609 | ₩90,311 | ₩87,809 | ₩88,316 | -0.33% | 1116.6만 |
|---|
| 2026.08.25 | ₩93,307 | ₩93,414 | ₩88,716 | ₩89,290 | -4.30% | 1506만 |
|---|
| 2026.08.24 | ₩95,028 | ₩95,028 | ₩90,971 | ₩91,118 | -4.11% | 1446.1만 |
|---|
| 2026.08.21 | ₩98,952 | ₩100,019 | ₩95,349 | ₩96,843 | -2.13% | 1257만 |
|---|
| 2026.08.20 | ₩100,019 | ₩100,580 | ₩95,749 | ₩97,350 | -2.67% | 1667.6만 |
|---|
| 2026.08.19 | ₩102,782 | ₩103,556 | ₩98,581 | ₩101,207 | -1.53% | 1641.5만 |
|---|
| 2026.08.18 | ₩104,823 | ₩108,146 | ₩102,595 | ₩105,637 | +0.78% | 1541.7만 |
|---|
| 2026.08.17 | ₩108,106 | ₩114,165 | ₩107,466 | ₩109,534 | +1.32% | 1811.2만 |
|---|
| 2026.08.14 | ₩106,211 | ₩110,068 | ₩104,770 | ₩107,092 | +0.83% | 1390만 |
|---|
| 2026.08.13 | ₩104,757 | ₩112,377 | ₩103,702 | ₩106,892 | +2.04% | 1730.6만 |
|---|
| 2026.08.12 | ₩106,905 | ₩109,694 | ₩104,183 | ₩108,320 | +1.32% | 1694.3만 |
|---|
| 2026.08.11 | ₩101,767 | ₩108,627 | ₩100,700 | ₩106,772 | +4.92% | 3008.2만 |
|---|
| 2026.08.10 | ₩112,183 | ₩115,873 | ₩106,451 | ₩106,812 | -4.79% | 3401.5만 |
|---|
| 2026.08.07 | ₩105,157 | ₩111,095 | ₩103,262 | ₩110,535 | +5.11% | 2424.5만 |
|---|
| 2026.08.06 | ₩96,496 | ₩107,015 | ₩96,483 | ₩100,980 | +4.65% | 1950.8만 |
|---|
| 2026.08.05 | ₩99,926 | ₩103,155 | ₩97,297 | ₩99,846 | -0.08% | 1675.5만 |
|---|
| 2026.08.04 | ₩97,143 | ₩100,873 | ₩96,563 | ₩99,392 | +2.31% | 1942.1만 |
|---|
| 2026.08.03 | ₩84,526 | ₩94,214 | ₩82,965 | ₩93,987 | +11.19% | 1676.9만 |
|---|
| 2026.07.31 | ₩88,249 | ₩90,531 | ₩83,619 | ₩86,674 | -1.78% | 1353.4만 |
|---|
| 2026.07.30 | ₩81,310 | ₩86,528 | ₩79,642 | ₩86,314 | +6.15% | 1816.5만 |
|---|
| 2026.07.29 | ₩84,746 | ₩85,540 | ₩77,667 | ₩78,201 | -7.72% | 1951.1만 |
|---|
| 2026.07.28 | ₩86,074 | ₩86,674 | ₩80,136 | ₩85,260 | -0.95% | 1844.2만 |
|---|
| 2026.07.27 | ₩86,474 | ₩91,198 | ₩85,447 | ₩89,330 | +3.30% | 1575.2만 |
|---|
| 2026.07.24 | ₩92,479 | ₩92,813 | ₩84,072 | ₩85,287 | -7.78% | 1896만 |
|---|
| 2026.07.23 | ₩90,918 | ₩94,495 | ₩89,210 | ₩93,400 | +2.73% | 1415.6만 |
|---|
| 2026.07.22 | ₩94,067 | ₩97,337 | ₩92,413 | ₩93,080 | -1.05% | 2103.1만 |
|---|
| 2026.07.21 | ₩88,529 | ₩93,068 | ₩87,944 | ₩92,239 | +4.19% | 2006.1만 |
|---|
| 2026.07.20 | ₩91,265 | ₩92,800 | ₩87,328 | ₩87,729 | -3.87% | 1793.7만 |
|---|
| 2026.07.17 | ₩87,982 | ₩94,254 | ₩86,087 | ₩90,238 | +2.56% | 2236.7만 |
|---|
| 2026.07.16 | ₩97,924 | ₩98,685 | ₩88,076 | ₩89,877 | -8.22% | 3113.4만 |
|---|
| 2026.07.15 | ₩105,344 | ₩108,160 | ₩99,872 | ₩101,687 | -3.47% | 1540.8만 |
|---|
| 2026.07.14 | ₩105,104 | ₩110,148 | ₩104,770 | ₩105,170 | +0.06% | 1580.2만 |
|---|
| 2026.07.13 | ₩106,612 | ₩106,718 | ₩100,887 | ₩102,395 | -3.96% | 1886.5만 |
|---|
| 2026.07.10 | ₩109,814 | ₩109,828 | ₩105,504 | ₩108,146 | -1.52% | 1459.2만 |
|---|
| 2026.07.09 | ₩115,159 | ₩115,166 | ₩109,975 | ₩110,161 | -4.34% | 1786.6만 |
|---|
| 2026.07.08 | ₩115,433 | ₩115,433 | ₩108,093 | ₩111,229 | -3.64% | 1919.5만 |
|---|
| 2026.07.07 | ₩120,117 | ₩121,091 | ₩110,562 | ₩111,309 | -7.33% | 2617.7만 |
|---|
| 2026.07.06 | ₩134,022 | ₩136,250 | ₩123,173 | ₩124,227 | -7.31% | 2051.2만 |
|---|
| 2026.07.02 | ₩134,769 | ₩142,776 | ₩130,659 | ₩134,062 | -0.52% | 2218만 |
|---|
| 2026.07.01 | ₩135,043 | ₩143,590 | ₩130,272 | ₩133,541 | -1.11% | 2166.8만 |
|---|
| 2026.06.30 | ₩129,711 | ₩138,999 | ₩127,630 | ₩135,650 | +4.58% | 3281.3만 |
|---|
| 2026.06.29 | ₩121,831 | ₩132,220 | ₩119,903 | ₩130,792 | +7.36% | 4289.9만 |
|---|
| 2026.06.26 | ₩108,240 | ₩115,139 | ₩107,733 | ₩112,817 | +4.23% | 3439.4만 |
|---|
| 2026.06.25 | ₩114,912 | ₩114,912 | ₩106,758 | ₩107,679 | -6.29% | 2690.3만 |
|---|
| 2026.06.24 | ₩125,241 | ₩125,841 | ₩113,231 | ₩113,978 | -8.99% | 2677.1만 |
|---|
| 2026.06.23 | ₩128,137 | ₩135,757 | ₩126,622 | ₩126,936 | -0.94% | 2230.7만 |
|---|
| 2026.06.22 | ₩142,776 | ₩143,323 | ₩128,777 | ₩133,835 | -6.26% | 2778.2만 |
|---|
| 2026.06.18 | ₩145,231 | ₩146,192 | ₩134,729 | ₩143,110 | -1.46% | 7032.6만 |
|---|
| 2026.06.17 | ₩138,946 | ₩148,581 | ₩138,839 | ₩144,097 | +3.71% | 2872.3만 |
|---|
| 2026.06.16 | ₩143,737 | ₩144,791 | ₩137,545 | ₩139,627 | -2.86% | 2788.5만 |
|---|
| 2026.06.15 | ₩144,070 | ₩147,834 | ₩141,188 | ₩145,792 | +1.19% | 2892.8만 |
|---|
| 2026.06.12 | ₩157,495 | ₩157,972 | ₩132,928 | ₩136,637 | -13.24% | 6298.8만 |
|---|
| 2026.06.11 | ₩142,242 | ₩153,525 | ₩140,654 | ₩153,172 | +7.68% | 2611.9만 |
|---|
| 2026.06.10 | ₩143,723 | ₩149,408 | ₩139,333 | ₩140,187 | -2.46% | 1300.1만 |
|---|
| 2026.06.09 | ₩158,002 | ₩159,857 | ₩135,049 | ₩144,431 | -8.59% | 2373만 |
|---|
| 2026.06.08 | ₩153,025 | ₩155,133 | ₩148,127 | ₩151,664 | -0.89% | 1343.3만 |
|---|
| 2026.06.05 | ₩152,491 | ₩157,442 | ₩142,429 | ₩146,900 | -3.67% | 2147.7만 |
|---|
| 2026.06.04 | ₩150,910 | ₩163,647 | ₩147,313 | ₩160,071 | +6.07% | 2482.6만 |
|---|
| 2026.06.03 | ₩159,577 | ₩163,480 | ₩151,677 | ₩153,065 | -4.08% | 2158만 |
|---|
| 2026.06.02 | ₩167,264 | ₩171,347 | ₩163,554 | ₩164,568 | -1.61% | 1949.8만 |
|---|
| 2026.06.01 | ₩176,658 | ₩180,996 | ₩161,472 | ₩163,327 | -7.55% | 3729.5만 |
|---|
| 2026.05.29 | ₩186,747 | ₩192,165 | ₩178,887 | ₩191,471 | +2.53% | 3487.9만 |
|---|
| 2026.05.28 | ₩196,395 | ₩201,280 | ₩189,990 | ₩197,543 | +0.58% | 2045.9만 |
|---|
| 2026.05.27 | ₩199,798 | ₩201,506 | ₩184,038 | ₩200,479 | +0.34% | 2919.3만 |
|---|
| 2026.05.26 | ₩189,449 | ₩194,834 | ₩184,906 | ₩191,098 | +0.87% | 3292만 |
|---|
| 2026.05.22 | ₩175,364 | ₩186,507 | ₩175,231 | ₩181,169 | +3.31% | 3297.1만 |
|---|
| 2026.05.21 | ₩168,331 | ₩174,643 | ₩165,209 | ₩167,411 | -0.55% | 3082.6만 |
|---|
| 2026.05.20 | ₩170,120 | ₩180,622 | ₩165,769 | ₩179,194 | +5.33% | 2434.8만 |
|---|
| 2026.05.19 | ₩168,104 | ₩172,909 | ₩153,772 | ₩169,893 | +1.06% | 3007.7만 |
|---|
| 2026.05.18 | ₩177,159 | ₩184,665 | ₩167,705 | ₩175,030 | -1.20% | 3232만 |
|---|
| 2026.05.15 | ₩170,947 | ₩173,976 | ₩162,540 | ₩166,503 | -2.60% | 2246.9만 |
|---|
| 2026.05.14 | ₩164,274 | ₩177,726 | ₩161,886 | ₩176,885 | +7.68% | 2532.4만 |
|---|
| 2026.05.13 | ₩165,335 | ₩169,799 | ₩155,987 | ₩165,676 | +0.21% | 2658.7만 |
|---|
| 2026.05.12 | ₩150,476 | ₩162,126 | ₩150,009 | ₩156,881 | +4.26% | 3419.5만 |
|---|
| 2026.05.11 | ₩140,481 | ₩165,395 | ₩138,786 | ₩156,601 | +11.48% | 5478만 |
|---|
| 2026.05.08 | ₩114,812 | ₩140,948 | ₩114,592 | ₩140,748 | +22.59% | 7992.7만 |
|---|
| 2026.05.07 | ₩113,044 | ₩113,151 | ₩103,996 | ₩104,863 | -7.24% | 2294.3만 |
|---|
| 2026.05.06 | ₩106,251 | ₩113,004 | ₩105,237 | ₩112,964 | +6.32% | 1977.9만 |
|---|
| 2026.05.05 | ₩110,228 | ₩110,762 | ₩102,168 | ₩105,104 | -4.65% | 1712.6만 |
|---|
| 2026.05.04 | ₩104,570 | ₩109,205 | ₩101,754 | ₩107,172 | +2.49% | 1624.1만 |
|---|
| 2026.05.01 | ₩111,469 | ₩111,816 | ₩104,663 | ₩105,170 | -5.65% | 1637.9만 |
|---|
| 2026.04.30 | ₩103,489 | ₩111,549 | ₩103,382 | ₩110,108 | +6.40% | 1760.4만 |
|---|
| 2026.04.29 | ₩103,903 | ₩104,103 | ₩98,738 | ₩102,782 | -1.08% | 1775.1만 |
|---|
| 2026.04.28 | ₩106,858 | ₩109,134 | ₩103,556 | ₩104,877 | -1.85% | 1438만 |
|---|
| 2026.04.27 | ₩106,345 | ₩110,068 | ₩102,827 | ₩109,814 | +3.26% | 1938.6만 |
|---|
| 2026.04.24 | ₩115,219 | ₩115,312 | ₩105,531 | ₩106,331 | -7.71% | 2213만 |
|---|
| 2026.04.23 | ₩119,903 | ₩120,504 | ₩108,847 | ₩112,897 | -5.84% | 2266.4만 |
|---|
| 2026.04.22 | ₩120,724 | ₩124,240 | ₩117,114 | ₩120,157 | -0.47% | 2147.4만 |
|---|
| 2026.04.21 | ₩120,544 | ₩122,705 | ₩114,432 | ₩115,619 | -4.09% | 2745만 |
|---|
| 2026.04.20 | ₩113,231 | ₩120,570 | ₩112,897 | ₩119,383 | +5.43% | 2882.7만 |
|---|
| 2026.04.17 | ₩112,203 | ₩116,086 | ₩111,563 | ₩113,164 | +0.86% | 2606.6만 |
|---|
| 2026.04.16 | ₩102,715 | ₩111,416 | ₩102,622 | ₩110,668 | +7.74% | 4101.4만 |
|---|
| 2026.04.15 | ₩98,198 | ₩99,539 | ₩92,880 | ₩98,218 | +0.02% | 2356.9만 |
|---|
| 2026.04.14 | ₩98,158 | ₩99,752 | ₩94,054 | ₩96,376 | -1.81% | 2264.3만 |
|---|
| 2026.04.13 | ₩89,477 | ₩95,482 | ₩88,863 | ₩94,241 | +5.32% | 1799.5만 |
|---|
| 2026.04.10 | ₩90,344 | ₩93,494 | ₩88,529 | ₩90,811 | +0.52% | 1862.1만 |
|---|
| 2026.04.09 | ₩92,159 | ₩93,133 | ₩88,803 | ₩89,063 | -3.36% | 1725.1만 |
|---|
| 2026.04.08 | ₩96,083 | ₩98,308 | ₩90,492 | ₩92,186 | -4.06% | 2686.4만 |
|---|
| 2026.04.07 | ₩89,564 | ₩91,145 | ₩85,353 | ₩88,503 | -1.18% | 2539.6만 |
|---|
| 2026.04.06 | ₩90,384 | ₩93,841 | ₩88,876 | ₩90,304 | -0.09% | 2235.2만 |
|---|
| 2026.04.02 | ₩83,038 | ₩92,600 | ₩82,551 | ₩90,384 | +8.85% | 3267.1만 |
|---|
| 2026.04.01 | ₩87,408 | ₩91,639 | ₩87,142 | ₩87,435 | +0.03% | 2715.7만 |
|---|
| 2026.03.31 | ₩82,351 | ₩86,181 | ₩78,774 | ₩85,700 | +4.07% | 2660.7만 |
|---|
| 2026.03.30 | ₩82,004 | ₩82,257 | ₩74,907 | ₩76,572 | -6.62% | 2193.4만 |
|---|
| 2026.03.27 | ₩88,089 | ₩88,202 | ₩80,536 | ₩81,310 | -7.70% | 2031.2만 |
|---|
| 2026.03.26 | ₩95,015 | ₩96,203 | ₩87,529 | ₩87,996 | -7.39% | 2298.9만 |
|---|
| 2026.03.25 | ₩91,999 | ₩100,166 | ₩91,999 | ₩97,257 | +5.72% | 3450.9만 |
|---|
| 2026.03.24 | ₩89,410 | ₩91,545 | ₩86,021 | ₩88,169 | -1.39% | 2135.8만 |
|---|
| 2026.03.23 | ₩90,858 | ₩92,680 | ₩88,142 | ₩90,745 | -0.12% | 2385.2만 |
|---|
| 2026.03.20 | ₩96,083 | ₩98,725 | ₩88,596 | ₩89,717 | -6.62% | 3524.7만 |
|---|
| 2026.03.19 | ₩91,839 | ₩97,057 | ₩90,745 | ₩95,989 | +4.52% | 2855만 |
|---|
| 2026.03.18 | ₩101,474 | ₩102,595 | ₩92,613 | ₩92,720 | -8.63% | 3391.9만 |
|---|
| 2026.03.17 | ₩95,382 | ₩104,984 | ₩95,108 | ₩104,877 | +9.95% | 2973.5만 |
|---|
| 2026.03.16 | ₩92,513 | ₩96,590 | ₩91,639 | ₩95,162 | +2.86% | 1694.7만 |
|---|
| 2026.03.13 | ₩92,279 | ₩95,162 | ₩89,997 | ₩91,292 | -1.07% | 1604만 |
|---|
| 2026.03.12 | ₩96,016 | ₩96,883 | ₩91,118 | ₩91,238 | -4.98% | 1768.3만 |
|---|
| 2026.03.11 | ₩91,812 | ₩97,817 | ₩91,185 | ₩96,029 | +4.59% | 1814.1만 |
|---|
| 2026.03.10 | ₩93,867 | ₩97,330 | ₩91,573 | ₩91,986 | -2.00% | 1824.9만 |
|---|
| 2026.03.09 | ₩92,600 | ₩96,249 | ₩90,504 | ₩95,389 | +3.01% | 1843.4만 |
|---|
| 2026.03.06 | ₩90,925 | ₩100,233 | ₩90,925 | ₩93,560 | +2.90% | 2227.3만 |
|---|
| 2026.03.05 | ₩94,641 | ₩96,496 | ₩89,864 | ₩93,414 | -1.30% | 1452.9만 |
|---|
| 2026.03.04 | ₩94,495 | ₩98,885 | ₩92,706 | ₩95,962 | +1.55% | 1707.3만 |
|---|
| 2026.03.03 | ₩91,886 | ₩97,751 | ₩88,329 | ₩93,587 | +1.85% | 1740.5만 |
|---|
| 2026.03.02 | ₩88,983 | ₩96,216 | ₩88,676 | ₩94,708 | +6.43% | 1884.6만 |
|---|
| 2026.02.27 | ₩90,197 | ₩92,866 | ₩85,540 | ₩92,213 | +2.23% | 2573만 |
|---|
| 2026.02.26 | ₩93,474 | ₩97,070 | ₩91,826 | ₩96,950 | +3.72% | 1841.2만 |
|---|
| 2026.02.25 | ₩94,875 | ₩95,882 | ₩91,919 | ₩93,680 | -1.26% | 1179.4만 |
|---|
| 2026.02.24 | ₩91,919 | ₩93,487 | ₩88,876 | ₩93,374 | +1.58% | 1285.8만 |
|---|
| 2026.02.23 | ₩91,752 | ₩95,082 | ₩91,412 | ₩93,694 | +2.12% | 1379.6만 |
|---|
| 2026.02.20 | ₩100,729 | ₩104,356 | ₩92,613 | ₩94,561 | -6.12% | 1825.4만 |
|---|
| 2026.02.19 | ₩97,284 | ₩102,902 | ₩96,550 | ₩102,194 | +5.05% | 1469.3만 |
|---|
| 2026.02.18 | ₩94,748 | ₩101,107 | ₩93,399 | ₩99,312 | +4.82% | 1911.8만 |
|---|
| 2026.02.17 | ₩88,188 | ₩94,735 | ₩86,741 | ₩93,267 | +5.76% | 1205.9만 |
|---|
| 2026.02.13 | ₩89,003 | ₩92,880 | ₩87,408 | ₩89,997 | +1.12% | 1473.8만 |
|---|
| 2026.02.12 | ₩90,117 | ₩91,345 | ₩85,233 | ₩88,089 | -2.25% | 1831.4만 |
|---|
| 2026.02.11 | ₩97,591 | ₩97,951 | ₩89,437 | ₩92,907 | -4.80% | 1756.3만 |
|---|
| 2026.02.10 | ₩99,546 | ₩101,234 | ₩95,482 | ₩96,123 | -3.44% | 1319.6만 |
|---|
| 2026.02.09 | ₩96,116 | ₩102,488 | ₩94,414 | ₩101,207 | +5.30% | 1639.4만 |
|---|
| 2026.02.06 | ₩92,079 | ₩96,963 | ₩89,410 | ₩96,510 | +4.81% | 2005만 |
|---|
| 2026.02.05 | ₩93,387 | ₩97,404 | ₩87,008 | ₩88,503 | -5.23% | 2267.5만 |
|---|
| 2026.02.04 | ₩108,560 | ₩108,560 | ₩91,496 | ₩97,564 | -10.13% | 2623.7만 |
|---|
| 2026.02.03 | ₩104,890 | ₩108,520 | ₩101,114 | ₩108,453 | +3.40% | 1900.1만 |
|---|
| 2026.02.02 | ₩105,637 | ₩107,693 | ₩98,590 | ₩98,952 | -6.33% | 1833.7만 |
|---|
| 2026.01.30 | ₩113,431 | ₩119,196 | ₩104,116 | ₩106,852 | -5.80% | 2270.7만 |
|---|
| 2026.01.29 | ₩117,354 | ₩118,769 | ₩110,762 | ₩114,338 | -2.57% | 1585.7만 |
|---|
| 2026.01.28 | ₩116,393 | ₩119,836 | ₩114,803 | ₩118,195 | +1.55% | 1626.3만 |
|---|
| 2026.01.27 | ₩110,615 | ₩116,100 | ₩109,427 | ₩116,100 | +4.96% | 1767.7만 |
|---|
| 2026.01.26 | ₩115,759 | ₩116,313 | ₩106,772 | ₩107,399 | -7.22% | 2166만 |
|---|
| 2026.01.23 | ₩118,842 | ₩126,042 | ₩114,925 | ₩118,635 | -0.17% | 2438.1만 |
|---|
| 2026.01.22 | ₩115,272 | ₩119,303 | ₩108,561 | ₩117,408 | +1.85% | 3006.3만 |
|---|
| 2026.01.21 | ₩120,130 | ₩121,771 | ₩110,375 | ₩117,194 | -2.44% | 3053.9만 |
|---|
| 2026.01.20 | ₩125,041 | ₩131,139 | ₩117,835 | ₩118,982 | -4.85% | 2930.1만 |
|---|
| 2026.01.16 | ₩123,473 | ₩132,888 | ₩123,306 | ₩128,510 | +4.08% | 3610.5만 |
|---|
| 2026.01.15 | ₩119,122 | ₩123,385 | ₩115,633 | ₩121,117 | +1.67% | 2481만 |
|---|
| 2026.01.14 | ₩115,232 | ₩123,026 | ₩112,764 | ₩122,505 | +6.31% | 2834.6만 |
|---|
| 2026.01.13 | ₩118,956 | ₩119,742 | ₩114,298 | ₩115,539 | -2.87% | 2176만 |
|---|
| 2026.01.12 | ₩113,404 | ₩118,555 | ₩111,321 | ₩117,301 | +3.44% | 2212.5만 |
|---|
| 2026.01.09 | ₩112,797 | ₩118,008 | ₩110,028 | ₩113,231 | +0.38% | 2378만 |
|---|
| 2026.01.08 | ₩114,098 | ₩119,930 | ₩109,774 | ₩110,869 | -2.83% | 2987.4만 |
|---|
| 2026.01.07 | ₩112,230 | ₩114,712 | ₩109,227 | ₩112,203 | -0.02% | 2860.4만 |
|---|
| 2026.01.06 | ₩103,769 | ₩115,099 | ₩98,818 | ₩114,805 | +10.64% | 4367만 |
|---|
| 2026.01.05 | ₩99,579 | ₩104,423 | ₩95,162 | ₩104,276 | +4.72% | 3349.9만 |
|---|
| 2026.01.02 | ₩94,254 | ₩101,741 | ₩89,210 | ₩101,407 | +7.59% | 3151.8만 |
|---|
| 2025.12.31 | ₩95,415 | ₩97,679 | ₩92,253 | ₩93,093 | -2.43% | 1759.4만 |
|---|
| 2025.12.30 | ₩97,450 | ₩99,672 | ₩94,001 | ₩94,014 | -3.53% | 3015.2만 |
|---|
| 2025.12.29 | ₩92,746 | ₩97,070 | ₩92,509 | ₩93,574 | +0.89% | 1829.4만 |
|---|
| 2025.12.26 | ₩102,328 | ₩102,742 | ₩93,934 | ₩94,281 | -7.86% | 2315.8만 |
|---|
| 2025.12.24 | ₩104,136 | ₩106,532 | ₩99,820 | ₩102,995 | -1.10% | 1672.1만 |
|---|
| 2025.12.23 | ₩98,498 | ₩105,664 | ₩97,804 | ₩102,995 | +4.57% | 3567.3만 |
|---|
| 2025.12.22 | ₩97,337 | ₩104,690 | ₩97,086 | ₩103,489 | +6.32% | 4828만 |
|---|
| 2025.12.19 | ₩81,563 | ₩94,161 | ₩81,066 | ₩94,108 | +15.38% | 5276.5만 |
|---|
| 2025.12.18 | ₩74,998 | ₩80,402 | ₩74,771 | ₩79,962 | +6.62% | 2793.9만 |
|---|
| 2025.12.17 | ₩74,864 | ₩75,945 | ₩70,841 | ₩72,009 | -3.81% | 2376.1만 |
|---|
| 2025.12.16 | ₩72,315 | ₩75,705 | ₩70,300 | ₩74,050 | +2.40% | 2244.7만 |
|---|
| 2025.12.15 | ₩84,142 | ₩86,154 | ₩73,503 | ₩73,944 | -12.12% | 3293.2만 |
|---|
| 2025.12.12 | ₩83,405 | ₩86,981 | ₩79,802 | ₩82,057 | -1.62% | 3354.5만 |
|---|
| 2025.12.11 | ₩76,746 | ₩85,607 | ₩75,865 | ₩84,780 | +10.47% | 3137.9만 |
|---|
| 2025.12.10 | ₩71,315 | ₩78,507 | ₩69,727 | ₩76,759 | +7.63% | 3884만 |
|---|
| 2025.12.09 | ₩68,365 | ₩71,728 | ₩67,178 | ₩71,301 | +4.29% | 1752.6만 |
|---|
| 2025.12.08 | ₩66,831 | ₩69,887 | ₩65,683 | ₩68,806 | +2.96% | 2174.9만 |
|---|
| 2025.12.05 | ₩65,223 | ₩66,324 | ₩63,655 | ₩65,463 | +0.37% | 1463.3만 |
|---|
| 2025.12.04 | ₩60,912 | ₩66,297 | ₩59,811 | ₩65,883 | +8.16% | 2836.7만 |
|---|
| 2025.12.03 | ₩55,908 | ₩59,705 | ₩55,381 | ₩59,678 | +6.74% | 1438.5만 |
|---|
| 2025.12.02 | ₩54,127 | ₩57,369 | ₩53,940 | ₩55,915 | +3.30% | 1339.1만 |
|---|
| 2025.12.01 | ₩54,914 | ₩55,114 | ₩53,353 | ₩53,873 | -1.90% | 1326.1만 |
|---|
| 2025.11.28 | ₩56,729 | ₩56,982 | ₩55,781 | ₩56,235 | -0.87% | 563.7만 |
|---|
| 2025.11.26 | ₩57,703 | ₩58,170 | ₩55,221 | ₩55,955 | -3.03% | 1090.6만 |
|---|
| 2025.11.25 | ₩56,088 | ₩57,122 | ₩53,886 | ₩56,849 | +1.36% | 1056.9만 |
|---|
| 2025.11.24 | ₩54,393 | ₩56,755 | ₩52,445 | ₩56,649 | +4.15% | 2028.1만 |
|---|
| 2025.11.21 | ₩53,152 | ₩54,774 | ₩50,136 | ₩53,780 | +1.18% | 1887만 |
|---|
| 2025.11.20 | ₩61,493 | ₩61,733 | ₩52,472 | ₩52,685 | -14.32% | 2502.9만 |
|---|
| 2025.11.19 | ₩56,715 | ₩59,424 | ₩56,622 | ₩58,210 | +2.64% | 1530.4만 |
|---|
| 2025.11.18 | ₩56,342 | ₩58,197 | ₩55,021 | ₩57,089 | +1.33% | 1698.2만 |
|---|
| 2025.11.17 | ₩60,252 | ₩60,962 | ₩56,348 | ₩57,796 | -4.08% | 1758.4만 |
|---|
| 2025.11.14 | ₩58,330 | ₩63,014 | ₩57,783 | ₩60,772 | +4.19% | 2110.7만 |
|---|
| 2025.11.13 | ₩65,069 | ₩65,897 | ₩59,211 | ₩60,385 | -7.20% | 2651.7만 |
|---|
| 2025.11.12 | ₩69,300 | ₩73,837 | ₩66,270 | ₩66,684 | -3.77% | 2198.7만 |
|---|
| 2025.11.11 | ₩74,731 | ₩76,012 | ₩68,339 | ₩68,379 | -8.50% | 3324만 |
|---|
| 2025.11.10 | ₩71,715 | ₩72,729 | ₩67,738 | ₩69,260 | -3.42% | 2293만 |
|---|
| 2025.11.07 | ₩63,597 | ₩69,526 | ₩61,801 | ₩68,913 | +8.36% | 2505.9만 |
|---|
| 2025.11.06 | ₩75,011 | ₩75,011 | ₩65,937 | ₩66,204 | -11.74% | 2105.3만 |
|---|
| 2025.11.05 | ₩75,612 | ₩76,439 | ₩73,223 | ₩75,291 | -0.42% | 1325.4만 |
|---|
| 2025.11.04 | ₩77,133 | ₩79,388 | ₩75,411 | ₩75,492 | -2.13% | 1372.6만 |
|---|
| 2025.11.03 | ₩84,112 | ₩84,206 | ₩78,908 | ₩81,857 | -2.68% | 1146.4만 |
|---|
| 2025.10.31 | ₩82,431 | ₩84,673 | ₩80,603 | ₩84,046 | +1.96% | 1383만 |
|---|
| 2025.10.30 | ₩86,741 | ₩86,981 | ₩81,256 | ₩81,297 | -6.28% | 1247.9만 |
|---|
| 2025.10.29 | ₩85,600 | ₩89,931 | ₩84,713 | ₩88,289 | +3.14% | 1790.7만 |
|---|
| 2025.10.28 | ₩87,642 | ₩88,796 | ₩84,886 | ₩85,073 | -2.93% | 1177.3만 |
|---|
| 2025.10.27 | ₩88,329 | ₩88,543 | ₩85,607 | ₩87,569 | -0.86% | 1918.3만 |
|---|
| 2025.10.24 | ₩86,488 | ₩88,316 | ₩84,940 | ₩86,154 | -0.39% | 1204.1만 |
|---|
| 2025.10.23 | ₩82,151 | ₩86,341 | ₩81,070 | ₩84,833 | +3.27% | 1322.6만 |
|---|
| 2025.10.22 | ₩84,032 | ₩85,433 | ₩77,947 | ₩80,823 | -3.82% | 2214.9만 |
|---|
| 2025.10.21 | ₩90,798 | ₩90,798 | ₩86,554 | ₩87,275 | -3.88% | 1750.8만 |
|---|
| 2025.10.20 | ₩92,259 | ₩96,323 | ₩88,976 | ₩89,877 | -2.58% | 2583.5만 |
|---|
| 2025.10.17 | ₩87,929 | ₩91,412 | ₩85,006 | ₩88,436 | +0.58% | 1689.3만 |
|---|
| 2025.10.16 | ₩93,507 | ₩96,416 | ₩88,643 | ₩89,410 | -4.38% | 2383.5만 |
|---|
| 2025.10.15 | ₩93,440 | ₩98,711 | ₩89,517 | ₩92,439 | -1.07% | 2629.1만 |
|---|
| 2025.10.14 | ₩87,195 | ₩92,973 | ₩82,991 | ₩90,785 | +4.12% | 2762.4만 |
|---|
| 2025.10.13 | ₩90,584 | ₩94,001 | ₩86,237 | ₩87,302 | -3.62% | 2618만 |
|---|
| 2025.10.10 | ₩94,481 | ₩98,084 | ₩85,594 | ₩85,754 | -9.24% | 4087.7만 |
|---|