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 | ₩91,707 | ₩92,427 | ₩89,398 | ₩91,039 | -0.73% | 1487.3만 |
| 2026.10.08 | ₩94,176 | ₩95,631 | ₩90,372 | ₩91,293 | -3.06% | 2306.4만 |
| 2026.10.07 | ₩97,586 | ₩97,646 | ₩94,269 | ₩95,991 | -1.63% | 2050.1만 |
| 2026.10.06 | ₩99,781 | ₩104,480 | ₩98,313 | ₩100,182 | +0.40% | 2702.9만 |
| 2026.10.05 | ₩98,367 | ₩98,513 | ₩95,257 | ₩97,459 | -0.92% | 1910.8만 |
| 2026.10.02 | ₩96,211 | ₩101,557 | ₩95,364 | ₩98,660 | +2.55% | 2683.9만 |
| 2026.10.01 | ₩96,511 | ₩96,952 | ₩92,660 | ₩94,042 | -2.56% | 2331.3만 |
| 2026.09.30 | ₩94,283 | ₩99,541 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,934 |
| ₩93,001 |
| -1.36% |
| 2242.9만 |
| 2026.09.29 | ₩98,060 | ₩99,101 | ₩92,627 | ₩93,028 | -5.13% | 1968.5만 |
|---|
| 2026.09.28 | ₩97,699 | ₩98,473 | ₩95,671 | ₩96,351 | -1.38% | 1501.2만 |
|---|
| 2026.09.25 | ₩98,967 | ₩100,529 | ₩97,139 | ₩98,700 | -0.27% | 1886만 |
|---|
| 2026.09.24 | ₩93,128 | ₩100,716 | ₩91,990 | ₩98,247 | +5.50% | 2530.5만 |
|---|
| 2026.09.23 | ₩97,259 | ₩98,193 | ₩93,535 | ₩93,842 | -3.51% | 1925.9만 |
|---|
| 2026.09.22 | ₩95,624 | ₩96,765 | ₩93,562 | ₩96,071 | +0.47% | 2204.9만 |
|---|
| 2026.09.21 | ₩87,135 | ₩93,442 | ₩87,122 | ₩93,281 | +7.05% | 2603.9만 |
|---|
| 2026.09.18 | ₩91,333 | ₩91,613 | ₩85,140 | ₩86,181 | -5.64% | 3229.9만 |
|---|
| 2026.09.17 | ₩87,489 | ₩91,201 | ₩87,102 | ₩90,519 | +3.46% | 2195.6만 |
|---|
| 2026.09.16 | ₩84,980 | ₩86,168 | ₩82,404 | ₩85,020 | +0.05% | 1774.4만 |
|---|
| 2026.09.15 | ₩84,993 | ₩87,716 | ₩82,777 | ₩84,820 | -0.20% | 2044.9만 |
|---|
| 2026.09.14 | ₩80,815 | ₩84,586 | ₩80,762 | ₩83,485 | +3.30% | 1444.9만 |
|---|
| 2026.09.11 | ₩83,178 | ₩86,608 | ₩82,831 | ₩84,019 | +1.01% | 1539.1만 |
|---|
| 2026.09.10 | ₩82,284 | ₩86,621 | ₩82,123 | ₩82,697 | +0.50% | 1895.6만 |
|---|
| 2026.09.09 | ₩89,851 | ₩90,359 | ₩84,072 | ₩84,179 | -6.31% | 2647.9만 |
|---|
| 2026.09.08 | ₩87,115 | ₩90,065 | ₩85,620 | ₩87,916 | +0.92% | 2437.8만 |
|---|
| 2026.09.04 | ₩86,435 | ₩86,755 | ₩84,352 | ₩85,767 | -0.77% | 1495.2만 |
|---|
| 2026.09.03 | ₩86,274 | ₩86,621 | ₩83,231 | ₩85,167 | -1.28% | 1891.3만 |
|---|
| 2026.09.02 | ₩83,218 | ₩84,780 | ₩82,017 | ₩84,219 | +1.20% | 1664만 |
|---|
| 2026.09.01 | ₩83,071 | ₩85,333 | ₩82,657 | ₩83,472 | +0.48% | 1444.3만 |
|---|
| 2026.08.31 | ₩85,060 | ₩85,570 | ₩83,805 | ₩85,313 | +0.30% | 1527.9만 |
|---|
| 2026.08.28 | ₩89,077 | ₩89,091 | ₩84,746 | ₩85,941 | -3.52% | 1857.1만 |
|---|
| 2026.08.27 | ₩89,304 | ₩90,185 | ₩87,315 | ₩90,132 | +0.93% | 1149.2만 |
|---|
| 2026.08.26 | ₩88,623 | ₩90,325 | ₩87,823 | ₩88,330 | -0.33% | 1116.6만 |
|---|
| 2026.08.25 | ₩93,322 | ₩93,428 | ₩88,730 | ₩89,304 | -4.30% | 1506만 |
|---|
| 2026.08.24 | ₩95,043 | ₩95,043 | ₩90,986 | ₩91,133 | -4.11% | 1446.1만 |
|---|
| 2026.08.21 | ₩98,967 | ₩100,035 | ₩95,364 | ₩96,858 | -2.13% | 1257만 |
|---|
| 2026.08.20 | ₩100,035 | ₩100,596 | ₩95,764 | ₩97,366 | -2.67% | 1667.6만 |
|---|
| 2026.08.19 | ₩102,798 | ₩103,572 | ₩98,596 | ₩101,223 | -1.53% | 1641.5만 |
|---|
| 2026.08.18 | ₩104,840 | ₩108,163 | ₩102,611 | ₩105,654 | +0.78% | 1541.7만 |
|---|
| 2026.08.17 | ₩108,123 | ₩114,183 | ₩107,483 | ₩109,551 | +1.32% | 1811.2만 |
|---|
| 2026.08.14 | ₩106,228 | ₩110,085 | ₩104,787 | ₩107,109 | +0.83% | 1390만 |
|---|
| 2026.08.13 | ₩104,773 | ₩112,394 | ₩103,719 | ₩106,909 | +2.04% | 1730.6만 |
|---|
| 2026.08.12 | ₩106,922 | ₩109,712 | ₩104,199 | ₩108,337 | +1.32% | 1694.3만 |
|---|
| 2026.08.11 | ₩101,783 | ₩108,644 | ₩100,716 | ₩106,789 | +4.92% | 3008.2만 |
|---|
| 2026.08.10 | ₩112,201 | ₩115,891 | ₩106,468 | ₩106,829 | -4.79% | 3401.5만 |
|---|
| 2026.08.07 | ₩105,174 | ₩111,113 | ₩103,278 | ₩110,552 | +5.11% | 2424.5만 |
|---|
| 2026.08.06 | ₩96,511 | ₩107,031 | ₩96,498 | ₩100,996 | +4.65% | 1950.8만 |
|---|
| 2026.08.05 | ₩99,942 | ₩103,172 | ₩97,312 | ₩99,862 | -0.08% | 1675.5만 |
|---|
| 2026.08.04 | ₩97,159 | ₩100,889 | ₩96,578 | ₩99,408 | +2.31% | 1942.1만 |
|---|
| 2026.08.03 | ₩84,539 | ₩94,229 | ₩82,978 | ₩94,002 | +11.19% | 1676.9만 |
|---|
| 2026.07.31 | ₩88,263 | ₩90,545 | ₩83,632 | ₩86,688 | -1.78% | 1353.4만 |
|---|
| 2026.07.30 | ₩81,323 | ₩86,541 | ₩79,654 | ₩86,328 | +6.15% | 1816.5만 |
|---|
| 2026.07.29 | ₩84,759 | ₩85,554 | ₩77,679 | ₩78,213 | -7.72% | 1951.1만 |
|---|
| 2026.07.28 | ₩86,088 | ₩86,688 | ₩80,148 | ₩85,273 | -0.95% | 1844.2만 |
|---|
| 2026.07.27 | ₩86,488 | ₩91,213 | ₩85,460 | ₩89,344 | +3.30% | 1575.2만 |
|---|
| 2026.07.24 | ₩92,494 | ₩92,828 | ₩84,085 | ₩85,300 | -7.78% | 1896만 |
|---|
| 2026.07.23 | ₩90,932 | ₩94,509 | ₩89,224 | ₩93,415 | +2.73% | 1415.6만 |
|---|
| 2026.07.22 | ₩94,082 | ₩97,352 | ₩92,427 | ₩93,095 | -1.05% | 2103.1만 |
|---|
| 2026.07.21 | ₩88,543 | ₩93,083 | ₩87,957 | ₩92,254 | +4.19% | 2006.1만 |
|---|
| 2026.07.20 | ₩91,279 | ₩92,814 | ₩87,342 | ₩87,743 | -3.87% | 1793.7만 |
|---|
| 2026.07.17 | ₩87,996 | ₩94,269 | ₩86,101 | ₩90,252 | +2.56% | 2236.7만 |
|---|
| 2026.07.16 | ₩97,940 | ₩98,700 | ₩88,090 | ₩89,891 | -8.22% | 3113.4만 |
|---|
| 2026.07.15 | ₩105,360 | ₩108,177 | ₩99,888 | ₩101,703 | -3.47% | 1540.8만 |
|---|
| 2026.07.14 | ₩105,120 | ₩110,165 | ₩104,787 | ₩105,187 | +0.06% | 1580.2만 |
|---|
| 2026.07.13 | ₩106,628 | ₩106,735 | ₩100,903 | ₩102,411 | -3.96% | 1886.5만 |
|---|
| 2026.07.10 | ₩109,832 | ₩109,845 | ₩105,521 | ₩108,163 | -1.52% | 1459.2만 |
|---|
| 2026.07.09 | ₩115,177 | ₩115,184 | ₩109,992 | ₩110,179 | -4.34% | 1786.6만 |
|---|
| 2026.07.08 | ₩115,451 | ₩115,451 | ₩108,110 | ₩111,246 | -3.64% | 1919.5만 |
|---|
| 2026.07.07 | ₩120,135 | ₩121,110 | ₩110,579 | ₩111,326 | -7.33% | 2617.7만 |
|---|
| 2026.07.06 | ₩134,043 | ₩136,272 | ₩123,192 | ₩124,246 | -7.31% | 2051.2만 |
|---|
| 2026.07.02 | ₩134,790 | ₩142,798 | ₩130,680 | ₩134,083 | -0.52% | 2218만 |
|---|
| 2026.07.01 | ₩135,064 | ₩143,613 | ₩130,292 | ₩133,562 | -1.11% | 2166.8만 |
|---|
| 2026.06.30 | ₩129,732 | ₩139,021 | ₩127,650 | ₩135,671 | +4.58% | 3281.3만 |
|---|
| 2026.06.29 | ₩121,851 | ₩132,241 | ₩119,922 | ₩130,813 | +7.36% | 4289.9만 |
|---|
| 2026.06.26 | ₩108,257 | ₩115,157 | ₩107,750 | ₩112,835 | +4.23% | 3439.4만 |
|---|
| 2026.06.25 | ₩114,930 | ₩114,930 | ₩106,775 | ₩107,696 | -6.29% | 2690.3만 |
|---|
| 2026.06.24 | ₩125,261 | ₩125,861 | ₩113,248 | ₩113,996 | -8.99% | 2677.1만 |
|---|
| 2026.06.23 | ₩128,157 | ₩135,778 | ₩126,642 | ₩126,956 | -0.94% | 2230.7만 |
|---|
| 2026.06.22 | ₩142,798 | ₩143,346 | ₩128,798 | ₩133,856 | -6.26% | 2778.2만 |
|---|
| 2026.06.18 | ₩145,254 | ₩146,215 | ₩134,750 | ₩143,132 | -1.46% | 7032.6만 |
|---|
| 2026.06.17 | ₩138,968 | ₩148,604 | ₩138,861 | ₩144,120 | +3.71% | 2872.3만 |
|---|
| 2026.06.16 | ₩143,759 | ₩144,814 | ₩137,566 | ₩139,649 | -2.86% | 2788.5만 |
|---|
| 2026.06.15 | ₩144,093 | ₩147,857 | ₩141,210 | ₩145,815 | +1.19% | 2892.8만 |
|---|
| 2026.06.12 | ₩157,520 | ₩157,997 | ₩132,948 | ₩136,659 | -13.24% | 6298.8만 |
|---|
| 2026.06.11 | ₩142,265 | ₩153,549 | ₩140,676 | ₩153,196 | +7.68% | 2611.9만 |
|---|
| 2026.06.10 | ₩143,746 | ₩149,432 | ₩139,355 | ₩140,209 | -2.46% | 1300.1만 |
|---|
| 2026.06.09 | ₩158,027 | ₩159,883 | ₩135,071 | ₩144,454 | -8.59% | 2373만 |
|---|
| 2026.06.08 | ₩153,049 | ₩155,158 | ₩148,151 | ₩151,688 | -0.89% | 1343.3만 |
|---|
| 2026.06.05 | ₩152,515 | ₩157,467 | ₩142,451 | ₩146,923 | -3.67% | 2147.7만 |
|---|
| 2026.06.04 | ₩150,933 | ₩163,673 | ₩147,336 | ₩160,096 | +6.07% | 2482.6만 |
|---|
| 2026.06.03 | ₩159,602 | ₩163,506 | ₩151,701 | ₩153,089 | -4.08% | 2158만 |
|---|
| 2026.06.02 | ₩167,290 | ₩171,374 | ₩163,580 | ₩164,594 | -1.61% | 1949.8만 |
|---|
| 2026.06.01 | ₩176,686 | ₩181,024 | ₩161,497 | ₩163,353 | -7.55% | 3729.5만 |
|---|
| 2026.05.29 | ₩186,777 | ₩192,195 | ₩178,915 | ₩191,501 | +2.53% | 3487.9만 |
|---|
| 2026.05.28 | ₩196,426 | ₩201,311 | ₩190,020 | ₩197,574 | +0.58% | 2045.9만 |
|---|
| 2026.05.27 | ₩199,830 | ₩201,538 | ₩184,067 | ₩200,510 | +0.34% | 2919.3만 |
|---|
| 2026.05.26 | ₩189,479 | ₩194,865 | ₩184,935 | ₩191,128 | +0.87% | 3292만 |
|---|
| 2026.05.22 | ₩175,392 | ₩186,536 | ₩175,258 | ₩181,198 | +3.31% | 3297.1만 |
|---|
| 2026.05.21 | ₩168,358 | ₩174,671 | ₩165,235 | ₩167,437 | -0.55% | 3082.6만 |
|---|
| 2026.05.20 | ₩170,146 | ₩180,650 | ₩165,795 | ₩179,222 | +5.33% | 2434.8만 |
|---|
| 2026.05.19 | ₩168,131 | ₩172,936 | ₩153,796 | ₩169,919 | +1.06% | 3007.7만 |
|---|
| 2026.05.18 | ₩177,187 | ₩184,694 | ₩167,732 | ₩175,058 | -1.20% | 3232만 |
|---|
| 2026.05.15 | ₩170,974 | ₩174,004 | ₩162,565 | ₩166,529 | -2.60% | 2246.9만 |
|---|
| 2026.05.14 | ₩164,300 | ₩177,754 | ₩161,911 | ₩176,913 | +7.68% | 2532.4만 |
|---|
| 2026.05.13 | ₩165,361 | ₩169,826 | ₩156,012 | ₩165,702 | +0.21% | 2658.7만 |
|---|
| 2026.05.12 | ₩150,500 | ₩162,151 | ₩150,033 | ₩156,906 | +4.26% | 3419.5만 |
|---|
| 2026.05.11 | ₩140,503 | ₩165,421 | ₩138,808 | ₩156,626 | +11.48% | 5478만 |
|---|
| 2026.05.08 | ₩114,830 | ₩140,970 | ₩114,610 | ₩140,770 | +22.59% | 7992.7만 |
|---|
| 2026.05.07 | ₩113,062 | ₩113,168 | ₩104,012 | ₩104,880 | -7.24% | 2294.3만 |
|---|
| 2026.05.06 | ₩106,268 | ₩113,022 | ₩105,254 | ₩112,982 | +6.32% | 1977.9만 |
|---|
| 2026.05.05 | ₩110,245 | ₩110,779 | ₩102,184 | ₩105,120 | -4.65% | 1712.6만 |
|---|
| 2026.05.04 | ₩104,586 | ₩109,222 | ₩101,770 | ₩107,189 | +2.49% | 1624.1만 |
|---|
| 2026.05.01 | ₩111,487 | ₩111,834 | ₩104,680 | ₩105,187 | -5.65% | 1637.9만 |
|---|
| 2026.04.30 | ₩103,505 | ₩111,567 | ₩103,398 | ₩110,125 | +6.40% | 1760.4만 |
|---|
| 2026.04.29 | ₩103,919 | ₩104,119 | ₩98,754 | ₩102,798 | -1.08% | 1775.1만 |
|---|
| 2026.04.28 | ₩106,875 | ₩109,151 | ₩103,572 | ₩104,893 | -1.85% | 1438만 |
|---|
| 2026.04.27 | ₩106,361 | ₩110,085 | ₩102,843 | ₩109,832 | +3.26% | 1938.6만 |
|---|
| 2026.04.24 | ₩115,237 | ₩115,331 | ₩105,547 | ₩106,348 | -7.71% | 2213만 |
|---|
| 2026.04.23 | ₩119,922 | ₩120,523 | ₩108,864 | ₩112,915 | -5.84% | 2266.4만 |
|---|
| 2026.04.22 | ₩120,743 | ₩124,260 | ₩117,132 | ₩120,175 | -0.47% | 2147.4만 |
|---|
| 2026.04.21 | ₩120,563 | ₩122,725 | ₩114,450 | ₩115,638 | -4.09% | 2745만 |
|---|
| 2026.04.20 | ₩113,248 | ₩120,589 | ₩112,915 | ₩119,401 | +5.43% | 2882.7만 |
|---|
| 2026.04.17 | ₩112,221 | ₩116,105 | ₩111,580 | ₩113,182 | +0.86% | 2606.6만 |
|---|
| 2026.04.16 | ₩102,731 | ₩111,433 | ₩102,638 | ₩110,686 | +7.74% | 4101.4만 |
|---|
| 2026.04.15 | ₩98,213 | ₩99,555 | ₩92,894 | ₩98,233 | +0.02% | 2356.9만 |
|---|
| 2026.04.14 | ₩98,173 | ₩99,768 | ₩94,069 | ₩96,391 | -1.81% | 2264.3만 |
|---|
| 2026.04.13 | ₩89,491 | ₩95,497 | ₩88,877 | ₩94,256 | +5.32% | 1799.5만 |
|---|
| 2026.04.10 | ₩90,359 | ₩93,508 | ₩88,543 | ₩90,826 | +0.52% | 1862.1만 |
|---|
| 2026.04.09 | ₩92,174 | ₩93,148 | ₩88,817 | ₩89,077 | -3.36% | 1725.1만 |
|---|
| 2026.04.08 | ₩96,098 | ₩98,324 | ₩90,507 | ₩92,200 | -4.06% | 2686.4만 |
|---|
| 2026.04.07 | ₩89,578 | ₩91,159 | ₩85,367 | ₩88,517 | -1.18% | 2539.6만 |
|---|
| 2026.04.06 | ₩90,399 | ₩93,855 | ₩88,890 | ₩90,318 | -0.09% | 2235.2만 |
|---|
| 2026.04.02 | ₩83,051 | ₩92,614 | ₩82,564 | ₩90,399 | +8.85% | 3267.1만 |
|---|
| 2026.04.01 | ₩87,422 | ₩91,653 | ₩87,155 | ₩87,449 | +0.03% | 2715.7만 |
|---|
| 2026.03.31 | ₩82,364 | ₩86,194 | ₩78,787 | ₩85,714 | +4.07% | 2660.7만 |
|---|
| 2026.03.30 | ₩82,017 | ₩82,270 | ₩74,919 | ₩76,585 | -6.62% | 2193.4만 |
|---|
| 2026.03.27 | ₩88,103 | ₩88,216 | ₩80,549 | ₩81,323 | -7.70% | 2031.2만 |
|---|
| 2026.03.26 | ₩95,030 | ₩96,218 | ₩87,542 | ₩88,009 | -7.39% | 2298.9만 |
|---|
| 2026.03.25 | ₩92,014 | ₩100,182 | ₩92,014 | ₩97,272 | +5.72% | 3450.9만 |
|---|
| 2026.03.24 | ₩89,424 | ₩91,560 | ₩86,034 | ₩88,183 | -1.39% | 2135.8만 |
|---|
| 2026.03.23 | ₩90,872 | ₩92,694 | ₩88,156 | ₩90,759 | -0.12% | 2385.2만 |
|---|
| 2026.03.20 | ₩96,098 | ₩98,740 | ₩88,610 | ₩89,731 | -6.62% | 3524.7만 |
|---|
| 2026.03.19 | ₩91,853 | ₩97,072 | ₩90,759 | ₩96,004 | +4.52% | 2855만 |
|---|
| 2026.03.18 | ₩101,490 | ₩102,611 | ₩92,627 | ₩92,734 | -8.63% | 3391.9만 |
|---|
| 2026.03.17 | ₩95,397 | ₩105,000 | ₩95,123 | ₩104,893 | +9.95% | 2973.5만 |
|---|
| 2026.03.16 | ₩92,527 | ₩96,605 | ₩91,653 | ₩95,177 | +2.86% | 1694.7만 |
|---|
| 2026.03.13 | ₩92,294 | ₩95,177 | ₩90,011 | ₩91,306 | -1.07% | 1604만 |
|---|
| 2026.03.12 | ₩96,031 | ₩96,898 | ₩91,133 | ₩91,253 | -4.98% | 1768.3만 |
|---|
| 2026.03.11 | ₩91,827 | ₩97,833 | ₩91,199 | ₩96,044 | +4.59% | 1814.1만 |
|---|
| 2026.03.10 | ₩93,882 | ₩97,346 | ₩91,588 | ₩92,000 | -2.00% | 1824.9만 |
|---|
| 2026.03.09 | ₩92,614 | ₩96,265 | ₩90,519 | ₩95,404 | +3.01% | 1843.4만 |
|---|
| 2026.03.06 | ₩90,939 | ₩100,249 | ₩90,939 | ₩93,575 | +2.90% | 2227.3만 |
|---|
| 2026.03.05 | ₩94,656 | ₩96,511 | ₩89,878 | ₩93,428 | -1.30% | 1452.9만 |
|---|
| 2026.03.04 | ₩94,509 | ₩98,901 | ₩92,721 | ₩95,978 | +1.55% | 1707.3만 |
|---|
| 2026.03.03 | ₩91,900 | ₩97,766 | ₩88,343 | ₩93,602 | +1.85% | 1740.5만 |
|---|
| 2026.03.02 | ₩88,997 | ₩96,231 | ₩88,690 | ₩94,723 | +6.43% | 1884.6만 |
|---|
| 2026.02.27 | ₩90,212 | ₩92,881 | ₩85,554 | ₩92,227 | +2.23% | 2573만 |
|---|
| 2026.02.26 | ₩93,488 | ₩97,085 | ₩91,840 | ₩96,965 | +3.72% | 1841.2만 |
|---|
| 2026.02.25 | ₩94,890 | ₩95,897 | ₩91,933 | ₩93,695 | -1.26% | 1179.4만 |
|---|
| 2026.02.24 | ₩91,933 | ₩93,502 | ₩88,890 | ₩93,388 | +1.58% | 1285.8만 |
|---|
| 2026.02.23 | ₩91,767 | ₩95,097 | ₩91,426 | ₩93,709 | +2.12% | 1379.6만 |
|---|
| 2026.02.20 | ₩100,745 | ₩104,373 | ₩92,627 | ₩94,576 | -6.12% | 1825.4만 |
|---|
| 2026.02.19 | ₩97,299 | ₩102,918 | ₩96,565 | ₩102,211 | +5.05% | 1469.3만 |
|---|
| 2026.02.18 | ₩94,763 | ₩101,123 | ₩93,414 | ₩99,328 | +4.82% | 1911.8만 |
|---|
| 2026.02.17 | ₩88,202 | ₩94,750 | ₩86,755 | ₩93,281 | +5.76% | 1205.9만 |
|---|
| 2026.02.13 | ₩89,017 | ₩92,894 | ₩87,422 | ₩90,011 | +1.12% | 1473.8만 |
|---|
| 2026.02.12 | ₩90,132 | ₩91,360 | ₩85,247 | ₩88,103 | -2.25% | 1831.4만 |
|---|
| 2026.02.11 | ₩97,606 | ₩97,966 | ₩89,451 | ₩92,921 | -4.80% | 1756.3만 |
|---|
| 2026.02.10 | ₩99,561 | ₩101,250 | ₩95,497 | ₩96,138 | -3.44% | 1319.6만 |
|---|
| 2026.02.09 | ₩96,131 | ₩102,504 | ₩94,429 | ₩101,223 | +5.30% | 1639.4만 |
|---|
| 2026.02.06 | ₩92,094 | ₩96,979 | ₩89,424 | ₩96,525 | +4.81% | 2005만 |
|---|
| 2026.02.05 | ₩93,402 | ₩97,419 | ₩87,022 | ₩88,517 | -5.23% | 2267.5만 |
|---|
| 2026.02.04 | ₩108,577 | ₩108,577 | ₩91,510 | ₩97,579 | -10.13% | 2623.7만 |
|---|
| 2026.02.03 | ₩104,907 | ₩108,537 | ₩101,129 | ₩108,470 | +3.40% | 1900.1만 |
|---|
| 2026.02.02 | ₩105,654 | ₩107,709 | ₩98,606 | ₩98,967 | -6.33% | 1833.7만 |
|---|
| 2026.01.30 | ₩113,449 | ₩119,215 | ₩104,133 | ₩106,869 | -5.80% | 2270.7만 |
|---|
| 2026.01.29 | ₩117,373 | ₩118,787 | ₩110,779 | ₩114,356 | -2.57% | 1585.7만 |
|---|
| 2026.01.28 | ₩116,412 | ₩119,855 | ₩114,821 | ₩118,213 | +1.55% | 1626.3만 |
|---|
| 2026.01.27 | ₩110,632 | ₩116,118 | ₩109,445 | ₩116,118 | +4.96% | 1767.7만 |
|---|
| 2026.01.26 | ₩115,778 | ₩116,332 | ₩106,789 | ₩107,416 | -7.22% | 2166만 |
|---|
| 2026.01.23 | ₩118,861 | ₩126,061 | ₩114,944 | ₩118,654 | -0.17% | 2438.1만 |
|---|
| 2026.01.22 | ₩115,291 | ₩119,321 | ₩108,578 | ₩117,426 | +1.85% | 3006.3만 |
|---|
| 2026.01.21 | ₩120,149 | ₩121,790 | ₩110,392 | ₩117,212 | -2.44% | 3053.9만 |
|---|
| 2026.01.20 | ₩125,060 | ₩131,160 | ₩117,853 | ₩119,001 | -4.85% | 2930.1만 |
|---|
| 2026.01.16 | ₩123,492 | ₩132,908 | ₩123,325 | ₩128,531 | +4.08% | 3610.5만 |
|---|
| 2026.01.15 | ₩119,141 | ₩123,404 | ₩115,651 | ₩121,136 | +1.67% | 2481만 |
|---|
| 2026.01.14 | ₩115,250 | ₩123,045 | ₩112,781 | ₩122,525 | +6.31% | 2834.6만 |
|---|
| 2026.01.13 | ₩118,974 | ₩119,760 | ₩114,316 | ₩115,557 | -2.87% | 2176만 |
|---|
| 2026.01.12 | ₩113,422 | ₩118,574 | ₩111,339 | ₩117,319 | +3.44% | 2212.5만 |
|---|
| 2026.01.09 | ₩112,815 | ₩118,027 | ₩110,045 | ₩113,248 | +0.38% | 2378만 |
|---|
| 2026.01.08 | ₩114,116 | ₩119,949 | ₩109,792 | ₩110,886 | -2.83% | 2987.4만 |
|---|
| 2026.01.07 | ₩112,247 | ₩114,730 | ₩109,244 | ₩112,221 | -0.02% | 2860.4만 |
|---|
| 2026.01.06 | ₩103,785 | ₩115,117 | ₩98,834 | ₩114,823 | +10.64% | 4367만 |
|---|
| 2026.01.05 | ₩99,595 | ₩104,439 | ₩95,177 | ₩104,293 | +4.72% | 3349.9만 |
|---|
| 2026.01.02 | ₩94,269 | ₩101,757 | ₩89,224 | ₩101,423 | +7.59% | 3151.8만 |
|---|
| 2025.12.31 | ₩95,430 | ₩97,694 | ₩92,267 | ₩93,108 | -2.43% | 1759.4만 |
|---|
| 2025.12.30 | ₩97,466 | ₩99,688 | ₩94,016 | ₩94,029 | -3.53% | 3015.2만 |
|---|
| 2025.12.29 | ₩92,761 | ₩97,085 | ₩92,523 | ₩93,588 | +0.89% | 1829.4만 |
|---|
| 2025.12.26 | ₩102,344 | ₩102,758 | ₩93,949 | ₩94,296 | -7.86% | 2315.8만 |
|---|
| 2025.12.24 | ₩104,153 | ₩106,548 | ₩99,836 | ₩103,011 | -1.10% | 1672.1만 |
|---|
| 2025.12.23 | ₩98,513 | ₩105,681 | ₩97,819 | ₩103,011 | +4.57% | 3567.3만 |
|---|
| 2025.12.22 | ₩97,352 | ₩104,706 | ₩97,101 | ₩103,505 | +6.32% | 4828만 |
|---|
| 2025.12.19 | ₩81,576 | ₩94,176 | ₩81,078 | ₩94,122 | +15.38% | 5276.5만 |
|---|
| 2025.12.18 | ₩75,010 | ₩80,415 | ₩74,783 | ₩79,975 | +6.62% | 2793.9만 |
|---|
| 2025.12.17 | ₩74,876 | ₩75,957 | ₩70,852 | ₩72,020 | -3.81% | 2376.1만 |
|---|
| 2025.12.16 | ₩72,327 | ₩75,717 | ₩70,311 | ₩74,062 | +2.40% | 2244.7만 |
|---|
| 2025.12.15 | ₩84,155 | ₩86,168 | ₩73,515 | ₩73,955 | -12.12% | 3293.2만 |
|---|
| 2025.12.12 | ₩83,418 | ₩86,995 | ₩79,814 | ₩82,070 | -1.62% | 3354.5만 |
|---|
| 2025.12.11 | ₩76,758 | ₩85,620 | ₩75,877 | ₩84,793 | +10.47% | 3137.9만 |
|---|
| 2025.12.10 | ₩71,326 | ₩78,520 | ₩69,738 | ₩76,771 | +7.63% | 3884만 |
|---|
| 2025.12.09 | ₩68,376 | ₩71,740 | ₩67,188 | ₩71,312 | +4.29% | 1752.6만 |
|---|
| 2025.12.08 | ₩66,841 | ₩69,898 | ₩65,693 | ₩68,817 | +2.96% | 2174.9만 |
|---|
| 2025.12.05 | ₩65,233 | ₩66,334 | ₩63,665 | ₩65,473 | +0.37% | 1463.3만 |
|---|
| 2025.12.04 | ₩60,922 | ₩66,307 | ₩59,821 | ₩65,894 | +8.16% | 2836.7만 |
|---|
| 2025.12.03 | ₩55,917 | ₩59,714 | ₩55,390 | ₩59,687 | +6.74% | 1438.5만 |
|---|
| 2025.12.02 | ₩54,135 | ₩57,378 | ₩53,948 | ₩55,924 | +3.30% | 1339.1만 |
|---|
| 2025.12.01 | ₩54,922 | ₩55,123 | ₩53,361 | ₩53,881 | -1.90% | 1326.1만 |
|---|
| 2025.11.28 | ₩56,738 | ₩56,991 | ₩55,790 | ₩56,244 | -0.87% | 563.7만 |
|---|
| 2025.11.26 | ₩57,712 | ₩58,179 | ₩55,229 | ₩55,964 | -3.03% | 1090.6만 |
|---|
| 2025.11.25 | ₩56,097 | ₩57,131 | ₩53,895 | ₩56,858 | +1.36% | 1056.9만 |
|---|
| 2025.11.24 | ₩54,402 | ₩56,764 | ₩52,453 | ₩56,658 | +4.15% | 2028.1만 |
|---|
| 2025.11.21 | ₩53,161 | ₩54,782 | ₩50,144 | ₩53,788 | +1.18% | 1887만 |
|---|
| 2025.11.20 | ₩61,503 | ₩61,743 | ₩52,480 | ₩52,694 | -14.32% | 2502.9만 |
|---|
| 2025.11.19 | ₩56,724 | ₩59,434 | ₩56,631 | ₩58,219 | +2.64% | 1530.4만 |
|---|
| 2025.11.18 | ₩56,351 | ₩58,206 | ₩55,029 | ₩57,098 | +1.33% | 1698.2만 |
|---|
| 2025.11.17 | ₩60,261 | ₩60,971 | ₩56,357 | ₩57,805 | -4.08% | 1758.4만 |
|---|
| 2025.11.14 | ₩58,339 | ₩63,024 | ₩57,792 | ₩60,782 | +4.19% | 2110.7만 |
|---|
| 2025.11.13 | ₩65,079 | ₩65,907 | ₩59,220 | ₩60,395 | -7.20% | 2651.7만 |
|---|
| 2025.11.12 | ₩69,310 | ₩73,848 | ₩66,281 | ₩66,694 | -3.77% | 2198.7만 |
|---|
| 2025.11.11 | ₩74,743 | ₩76,024 | ₩68,349 | ₩68,390 | -8.50% | 3324만 |
|---|
| 2025.11.10 | ₩71,726 | ₩72,741 | ₩67,749 | ₩69,270 | -3.42% | 2293만 |
|---|
| 2025.11.07 | ₩63,607 | ₩69,537 | ₩61,811 | ₩68,923 | +8.36% | 2505.9만 |
|---|
| 2025.11.06 | ₩75,023 | ₩75,023 | ₩65,947 | ₩66,214 | -11.74% | 2105.3만 |
|---|
| 2025.11.05 | ₩75,624 | ₩76,451 | ₩73,234 | ₩75,303 | -0.42% | 1325.4만 |
|---|
| 2025.11.04 | ₩77,145 | ₩79,401 | ₩75,423 | ₩75,503 | -2.13% | 1372.6만 |
|---|
| 2025.11.03 | ₩84,126 | ₩84,219 | ₩78,920 | ₩81,870 | -2.68% | 1146.4만 |
|---|
| 2025.10.31 | ₩82,444 | ₩84,686 | ₩80,615 | ₩84,059 | +1.96% | 1383만 |
|---|
| 2025.10.30 | ₩86,755 | ₩86,995 | ₩81,269 | ₩81,309 | -6.28% | 1247.9만 |
|---|
| 2025.10.29 | ₩85,614 | ₩89,945 | ₩84,726 | ₩88,303 | +3.14% | 1790.7만 |
|---|
| 2025.10.28 | ₩87,656 | ₩88,810 | ₩84,900 | ₩85,086 | -2.93% | 1177.3만 |
|---|
| 2025.10.27 | ₩88,343 | ₩88,557 | ₩85,620 | ₩87,582 | -0.86% | 1918.3만 |
|---|
| 2025.10.24 | ₩86,501 | ₩88,330 | ₩84,953 | ₩86,168 | -0.39% | 1204.1만 |
|---|
| 2025.10.23 | ₩82,164 | ₩86,354 | ₩81,082 | ₩84,846 | +3.27% | 1322.6만 |
|---|
| 2025.10.22 | ₩84,045 | ₩85,447 | ₩77,959 | ₩80,835 | -3.82% | 2214.9만 |
|---|
| 2025.10.21 | ₩90,812 | ₩90,812 | ₩86,568 | ₩87,289 | -3.88% | 1750.8만 |
|---|
| 2025.10.20 | ₩92,274 | ₩96,338 | ₩88,990 | ₩89,891 | -2.58% | 2583.5만 |
|---|
| 2025.10.17 | ₩87,943 | ₩91,426 | ₩85,020 | ₩88,450 | +0.58% | 1689.3만 |
|---|
| 2025.10.16 | ₩93,522 | ₩96,431 | ₩88,657 | ₩89,424 | -4.38% | 2383.5만 |
|---|
| 2025.10.15 | ₩93,455 | ₩98,727 | ₩89,531 | ₩92,454 | -1.07% | 2629.1만 |
|---|
| 2025.10.14 | ₩87,209 | ₩92,988 | ₩83,004 | ₩90,799 | +4.12% | 2762.4만 |
|---|
| 2025.10.13 | ₩90,599 | ₩94,016 | ₩86,250 | ₩87,315 | -3.62% | 2618만 |
|---|
| 2025.10.10 | ₩94,496 | ₩98,100 | ₩85,607 | ₩85,767 | -9.24% | 4087.7만 |
|---|