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 | ₩91,775 | ₩92,496 | ₩89,464 | ₩91,107 | -0.73% | 1487.3만 |
| 2026.10.08 | ₩94,246 | ₩95,701 | ₩90,439 | ₩91,361 | -3.06% | 2306.4만 |
| 2026.10.07 | ₩97,658 | ₩97,718 | ₩94,339 | ₩96,062 | -1.63% | 2050.1만 |
| 2026.10.06 | ₩99,855 | ₩104,557 | ₩98,386 | ₩100,256 | +0.40% | 2702.9만 |
| 2026.10.05 | ₩98,440 | ₩98,587 | ₩95,327 | ₩97,531 | -0.92% | 1910.8만 |
| 2026.10.02 | ₩96,282 | ₩101,632 | ₩95,434 | ₩98,733 | +2.55% | 2683.9만 |
| 2026.10.01 | ₩96,583 | ₩97,024 | ₩92,728 | ₩94,112 | -2.56% | 2331.3만 |
| 2026.09.30 | ₩94,352 | ₩99,615 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,003 |
| ₩93,070 |
| -1.36% |
| 2242.9만 |
| 2026.09.29 | ₩98,132 | ₩99,174 | ₩92,696 | ₩93,097 | -5.13% | 1968.5만 |
|---|
| 2026.09.28 | ₩97,772 | ₩98,546 | ₩95,742 | ₩96,423 | -1.38% | 1501.2만 |
|---|
| 2026.09.25 | ₩99,041 | ₩100,603 | ₩97,211 | ₩98,774 | -0.27% | 1886만 |
|---|
| 2026.09.24 | ₩93,197 | ₩100,790 | ₩92,058 | ₩98,319 | +5.50% | 2530.5만 |
|---|
| 2026.09.23 | ₩97,331 | ₩98,266 | ₩93,604 | ₩93,912 | -3.51% | 1925.9만 |
|---|
| 2026.09.22 | ₩95,695 | ₩96,837 | ₩93,631 | ₩96,142 | +0.47% | 2204.9만 |
|---|
| 2026.09.21 | ₩87,200 | ₩93,511 | ₩87,187 | ₩93,351 | +7.05% | 2603.9만 |
|---|
| 2026.09.18 | ₩91,401 | ₩91,681 | ₩85,203 | ₩86,245 | -5.64% | 3229.9만 |
|---|
| 2026.09.17 | ₩87,554 | ₩91,268 | ₩87,166 | ₩90,586 | +3.46% | 2195.6만 |
|---|
| 2026.09.16 | ₩85,043 | ₩86,231 | ₩82,465 | ₩85,083 | +0.05% | 1774.4만 |
|---|
| 2026.09.15 | ₩85,056 | ₩87,781 | ₩82,839 | ₩84,882 | -0.20% | 2044.9만 |
|---|
| 2026.09.14 | ₩80,875 | ₩84,649 | ₩80,822 | ₩83,547 | +3.30% | 1444.9만 |
|---|
| 2026.09.11 | ₩83,240 | ₩86,672 | ₩82,892 | ₩84,081 | +1.01% | 1539.1만 |
|---|
| 2026.09.10 | ₩82,345 | ₩86,686 | ₩82,184 | ₩82,759 | +0.50% | 1895.6만 |
|---|
| 2026.09.09 | ₩89,918 | ₩90,426 | ₩84,134 | ₩84,241 | -6.31% | 2647.9만 |
|---|
| 2026.09.08 | ₩87,180 | ₩90,132 | ₩85,684 | ₩87,981 | +0.92% | 2437.8만 |
|---|
| 2026.09.04 | ₩86,499 | ₩86,819 | ₩84,415 | ₩85,831 | -0.77% | 1495.2만 |
|---|
| 2026.09.03 | ₩86,338 | ₩86,686 | ₩83,293 | ₩85,230 | -1.28% | 1891.3만 |
|---|
| 2026.09.02 | ₩83,280 | ₩84,842 | ₩82,078 | ₩84,281 | +1.20% | 1664만 |
|---|
| 2026.09.01 | ₩83,133 | ₩85,397 | ₩82,719 | ₩83,533 | +0.48% | 1444.3만 |
|---|
| 2026.08.31 | ₩85,123 | ₩85,633 | ₩83,867 | ₩85,377 | +0.30% | 1527.9만 |
|---|
| 2026.08.28 | ₩89,143 | ₩89,157 | ₩84,809 | ₩86,004 | -3.52% | 1857.1만 |
|---|
| 2026.08.27 | ₩89,370 | ₩90,252 | ₩87,380 | ₩90,198 | +0.93% | 1149.2만 |
|---|
| 2026.08.26 | ₩88,689 | ₩90,392 | ₩87,888 | ₩88,395 | -0.33% | 1116.6만 |
|---|
| 2026.08.25 | ₩93,391 | ₩93,498 | ₩88,796 | ₩89,370 | -4.30% | 1506만 |
|---|
| 2026.08.24 | ₩95,114 | ₩95,114 | ₩91,053 | ₩91,200 | -4.11% | 1446.1만 |
|---|
| 2026.08.21 | ₩99,041 | ₩100,109 | ₩95,434 | ₩96,930 | -2.13% | 1257만 |
|---|
| 2026.08.20 | ₩100,109 | ₩100,670 | ₩95,835 | ₩97,438 | -2.67% | 1667.6만 |
|---|
| 2026.08.19 | ₩102,874 | ₩103,649 | ₩98,669 | ₩101,298 | -1.53% | 1641.5만 |
|---|
| 2026.08.18 | ₩104,918 | ₩108,244 | ₩102,687 | ₩105,732 | +0.78% | 1541.7만 |
|---|
| 2026.08.17 | ₩108,203 | ₩114,267 | ₩107,562 | ₩109,633 | +1.32% | 1811.2만 |
|---|
| 2026.08.14 | ₩106,307 | ₩110,167 | ₩104,864 | ₩107,188 | +0.83% | 1390만 |
|---|
| 2026.08.13 | ₩104,851 | ₩112,478 | ₩103,796 | ₩106,988 | +2.04% | 1730.6만 |
|---|
| 2026.08.12 | ₩107,001 | ₩109,793 | ₩104,277 | ₩108,417 | +1.32% | 1694.3만 |
|---|
| 2026.08.11 | ₩101,859 | ₩108,724 | ₩100,790 | ₩106,868 | +4.92% | 3008.2만 |
|---|
| 2026.08.10 | ₩112,284 | ₩115,977 | ₩106,547 | ₩106,908 | -4.79% | 3401.5만 |
|---|
| 2026.08.07 | ₩105,252 | ₩111,195 | ₩103,355 | ₩110,634 | +5.11% | 2424.5만 |
|---|
| 2026.08.06 | ₩96,583 | ₩107,111 | ₩96,570 | ₩101,071 | +4.65% | 1950.8만 |
|---|
| 2026.08.05 | ₩100,016 | ₩103,248 | ₩97,384 | ₩99,936 | -0.08% | 1675.5만 |
|---|
| 2026.08.04 | ₩97,231 | ₩100,964 | ₩96,650 | ₩99,481 | +2.31% | 1942.1만 |
|---|
| 2026.08.03 | ₩84,602 | ₩94,299 | ₩83,039 | ₩94,072 | +11.19% | 1676.9만 |
|---|
| 2026.07.31 | ₩88,329 | ₩90,613 | ₩83,694 | ₩86,752 | -1.78% | 1353.4만 |
|---|
| 2026.07.30 | ₩81,383 | ₩86,605 | ₩79,713 | ₩86,392 | +6.15% | 1816.5만 |
|---|
| 2026.07.29 | ₩84,822 | ₩85,617 | ₩77,737 | ₩78,271 | -7.72% | 1951.1만 |
|---|
| 2026.07.28 | ₩86,151 | ₩86,752 | ₩80,208 | ₩85,337 | -0.95% | 1844.2만 |
|---|
| 2026.07.27 | ₩86,552 | ₩91,280 | ₩85,524 | ₩89,410 | +3.30% | 1575.2만 |
|---|
| 2026.07.24 | ₩92,563 | ₩92,897 | ₩84,148 | ₩85,363 | -7.78% | 1896만 |
|---|
| 2026.07.23 | ₩91,000 | ₩94,579 | ₩89,290 | ₩93,484 | +2.73% | 1415.6만 |
|---|
| 2026.07.22 | ₩94,152 | ₩97,425 | ₩92,496 | ₩93,164 | -1.05% | 2103.1만 |
|---|
| 2026.07.21 | ₩88,609 | ₩93,152 | ₩88,023 | ₩92,322 | +4.19% | 2006.1만 |
|---|
| 2026.07.20 | ₩91,347 | ₩92,883 | ₩87,407 | ₩87,808 | -3.87% | 1793.7만 |
|---|
| 2026.07.17 | ₩88,061 | ₩94,339 | ₩86,165 | ₩90,319 | +2.56% | 2236.7만 |
|---|
| 2026.07.16 | ₩98,012 | ₩98,774 | ₩88,155 | ₩89,958 | -8.22% | 3113.4만 |
|---|
| 2026.07.15 | ₩105,439 | ₩108,257 | ₩99,962 | ₩101,779 | -3.47% | 1540.8만 |
|---|
| 2026.07.14 | ₩105,198 | ₩110,247 | ₩104,864 | ₩105,265 | +0.06% | 1580.2만 |
|---|
| 2026.07.13 | ₩106,707 | ₩106,814 | ₩100,977 | ₩102,487 | -3.96% | 1886.5만 |
|---|
| 2026.07.10 | ₩109,913 | ₩109,926 | ₩105,599 | ₩108,244 | -1.52% | 1459.2만 |
|---|
| 2026.07.09 | ₩115,263 | ₩115,269 | ₩110,073 | ₩110,260 | -4.34% | 1786.6만 |
|---|
| 2026.07.08 | ₩115,536 | ₩115,536 | ₩108,190 | ₩111,329 | -3.64% | 1919.5만 |
|---|
| 2026.07.07 | ₩120,225 | ₩121,200 | ₩110,661 | ₩111,409 | -7.33% | 2617.7만 |
|---|
| 2026.07.06 | ₩134,142 | ₩136,373 | ₩123,283 | ₩124,338 | -7.31% | 2051.2만 |
|---|
| 2026.07.02 | ₩134,890 | ₩142,904 | ₩130,776 | ₩134,182 | -0.52% | 2218만 |
|---|
| 2026.07.01 | ₩135,164 | ₩143,719 | ₩130,389 | ₩133,661 | -1.11% | 2166.8만 |
|---|
| 2026.06.30 | ₩129,828 | ₩139,124 | ₩127,744 | ₩135,772 | +4.58% | 3281.3만 |
|---|
| 2026.06.29 | ₩121,941 | ₩132,339 | ₩120,011 | ₩130,910 | +7.36% | 4289.9만 |
|---|
| 2026.06.26 | ₩108,337 | ₩115,242 | ₩107,829 | ₩112,918 | +4.23% | 3439.4만 |
|---|
| 2026.06.25 | ₩115,015 | ₩115,015 | ₩106,854 | ₩107,776 | -6.29% | 2690.3만 |
|---|
| 2026.06.24 | ₩125,354 | ₩125,955 | ₩113,332 | ₩114,080 | -8.99% | 2677.1만 |
|---|
| 2026.06.23 | ₩128,252 | ₩135,879 | ₩126,736 | ₩127,050 | -0.94% | 2230.7만 |
|---|
| 2026.06.22 | ₩142,904 | ₩143,452 | ₩128,893 | ₩133,955 | -6.26% | 2778.2만 |
|---|
| 2026.06.18 | ₩145,362 | ₩146,324 | ₩134,850 | ₩143,238 | -1.46% | 7032.6만 |
|---|
| 2026.06.17 | ₩139,071 | ₩148,715 | ₩138,964 | ₩144,227 | +3.71% | 2872.3만 |
|---|
| 2026.06.16 | ₩143,866 | ₩144,921 | ₩137,669 | ₩139,752 | -2.86% | 2788.5만 |
|---|
| 2026.06.15 | ₩144,200 | ₩147,967 | ₩141,315 | ₩145,923 | +1.19% | 2892.8만 |
|---|
| 2026.06.12 | ₩157,637 | ₩158,114 | ₩133,047 | ₩136,760 | -13.24% | 6298.8만 |
|---|
| 2026.06.11 | ₩142,370 | ₩153,663 | ₩140,781 | ₩153,309 | +7.68% | 2611.9만 |
|---|
| 2026.06.10 | ₩143,853 | ₩149,543 | ₩139,458 | ₩140,313 | -2.46% | 1300.1만 |
|---|
| 2026.06.09 | ₩158,145 | ₩160,001 | ₩135,171 | ₩144,561 | -8.59% | 2373만 |
|---|
| 2026.06.08 | ₩153,162 | ₩155,273 | ₩148,260 | ₩151,800 | -0.89% | 1343.3만 |
|---|
| 2026.06.05 | ₩152,628 | ₩157,584 | ₩142,557 | ₩147,032 | -3.67% | 2147.7만 |
|---|
| 2026.06.04 | ₩151,045 | ₩163,794 | ₩147,446 | ₩160,215 | +6.07% | 2482.6만 |
|---|
| 2026.06.03 | ₩159,721 | ₩163,627 | ₩151,813 | ₩153,202 | -4.08% | 2158만 |
|---|
| 2026.06.02 | ₩167,414 | ₩171,501 | ₩163,701 | ₩164,716 | -1.61% | 1949.8만 |
|---|
| 2026.06.01 | ₩176,817 | ₩181,158 | ₩161,617 | ₩163,474 | -7.55% | 3729.5만 |
|---|
| 2026.05.29 | ₩186,915 | ₩192,338 | ₩179,048 | ₩191,643 | +2.53% | 3487.9만 |
|---|
| 2026.05.28 | ₩196,572 | ₩201,461 | ₩190,161 | ₩197,721 | +0.58% | 2045.9만 |
|---|
| 2026.05.27 | ₩199,978 | ₩201,688 | ₩184,204 | ₩200,659 | +0.34% | 2919.3만 |
|---|
| 2026.05.26 | ₩189,620 | ₩195,009 | ₩185,072 | ₩191,269 | +0.87% | 3292만 |
|---|
| 2026.05.22 | ₩175,522 | ₩186,675 | ₩175,388 | ₩181,332 | +3.31% | 3297.1만 |
|---|
| 2026.05.21 | ₩168,483 | ₩174,800 | ₩165,357 | ₩167,561 | -0.55% | 3082.6만 |
|---|
| 2026.05.20 | ₩170,272 | ₩180,784 | ₩165,918 | ₩179,355 | +5.33% | 2434.8만 |
|---|
| 2026.05.19 | ₩168,256 | ₩173,064 | ₩153,910 | ₩170,045 | +1.06% | 3007.7만 |
|---|
| 2026.05.18 | ₩177,318 | ₩184,831 | ₩167,856 | ₩175,188 | -1.20% | 3232만 |
|---|
| 2026.05.15 | ₩171,101 | ₩174,133 | ₩162,686 | ₩166,653 | -2.60% | 2246.9만 |
|---|
| 2026.05.14 | ₩164,422 | ₩177,886 | ₩162,031 | ₩177,044 | +7.68% | 2532.4만 |
|---|
| 2026.05.13 | ₩165,484 | ₩169,952 | ₩156,128 | ₩165,825 | +0.21% | 2658.7만 |
|---|
| 2026.05.12 | ₩150,611 | ₩162,272 | ₩150,144 | ₩157,023 | +4.26% | 3419.5만 |
|---|
| 2026.05.11 | ₩140,607 | ₩165,544 | ₩138,911 | ₩156,742 | +11.48% | 5478만 |
|---|
| 2026.05.08 | ₩114,915 | ₩141,075 | ₩114,695 | ₩140,874 | +22.59% | 7992.7만 |
|---|
| 2026.05.07 | ₩113,145 | ₩113,252 | ₩104,090 | ₩104,958 | -7.24% | 2294.3만 |
|---|
| 2026.05.06 | ₩106,347 | ₩113,105 | ₩105,332 | ₩113,065 | +6.32% | 1977.9만 |
|---|
| 2026.05.05 | ₩110,327 | ₩110,861 | ₩102,260 | ₩105,198 | -4.65% | 1712.6만 |
|---|
| 2026.05.04 | ₩104,664 | ₩109,303 | ₩101,846 | ₩107,268 | +2.49% | 1624.1만 |
|---|
| 2026.05.01 | ₩111,569 | ₩111,917 | ₩104,757 | ₩105,265 | -5.65% | 1637.9만 |
|---|
| 2026.04.30 | ₩103,582 | ₩111,649 | ₩103,475 | ₩110,207 | +6.40% | 1760.4만 |
|---|
| 2026.04.29 | ₩103,996 | ₩104,196 | ₩98,827 | ₩102,874 | -1.08% | 1775.1만 |
|---|
| 2026.04.28 | ₩106,955 | ₩109,232 | ₩103,649 | ₩104,971 | -1.85% | 1438만 |
|---|
| 2026.04.27 | ₩106,440 | ₩110,167 | ₩102,919 | ₩109,913 | +3.26% | 1938.6만 |
|---|
| 2026.04.24 | ₩115,323 | ₩115,416 | ₩105,626 | ₩106,427 | -7.71% | 2213만 |
|---|
| 2026.04.23 | ₩120,011 | ₩120,612 | ₩108,945 | ₩112,999 | -5.84% | 2266.4만 |
|---|
| 2026.04.22 | ₩120,832 | ₩124,352 | ₩117,219 | ₩120,265 | -0.47% | 2147.4만 |
|---|
| 2026.04.21 | ₩120,652 | ₩122,816 | ₩114,535 | ₩115,723 | -4.09% | 2745만 |
|---|
| 2026.04.20 | ₩113,332 | ₩120,679 | ₩112,999 | ₩119,490 | +5.43% | 2882.7만 |
|---|
| 2026.04.17 | ₩112,304 | ₩116,191 | ₩111,663 | ₩113,266 | +0.86% | 2606.6만 |
|---|
| 2026.04.16 | ₩102,807 | ₩111,516 | ₩102,714 | ₩110,768 | +7.74% | 4101.4만 |
|---|
| 2026.04.15 | ₩98,286 | ₩99,628 | ₩92,963 | ₩98,306 | +0.02% | 2356.9만 |
|---|
| 2026.04.14 | ₩98,246 | ₩99,842 | ₩94,139 | ₩96,463 | -1.81% | 2264.3만 |
|---|
| 2026.04.13 | ₩89,557 | ₩95,568 | ₩88,943 | ₩94,326 | +5.32% | 1799.5만 |
|---|
| 2026.04.10 | ₩90,426 | ₩93,578 | ₩88,609 | ₩90,893 | +0.52% | 1862.1만 |
|---|
| 2026.04.09 | ₩92,242 | ₩93,217 | ₩88,883 | ₩89,143 | -3.36% | 1725.1만 |
|---|
| 2026.04.08 | ₩96,169 | ₩98,397 | ₩90,574 | ₩92,269 | -4.06% | 2686.4만 |
|---|
| 2026.04.07 | ₩89,644 | ₩91,227 | ₩85,430 | ₩88,582 | -1.18% | 2539.6만 |
|---|
| 2026.04.06 | ₩90,466 | ₩93,925 | ₩88,956 | ₩90,385 | -0.09% | 2235.2만 |
|---|
| 2026.04.02 | ₩83,113 | ₩92,683 | ₩82,625 | ₩90,466 | +8.85% | 3267.1만 |
|---|
| 2026.04.01 | ₩87,487 | ₩91,721 | ₩87,220 | ₩87,514 | +0.03% | 2715.7만 |
|---|
| 2026.03.31 | ₩82,425 | ₩86,258 | ₩78,845 | ₩85,777 | +4.07% | 2660.7만 |
|---|
| 2026.03.30 | ₩82,078 | ₩82,331 | ₩74,974 | ₩76,641 | -6.62% | 2193.4만 |
|---|
| 2026.03.27 | ₩88,168 | ₩88,282 | ₩80,608 | ₩81,383 | -7.70% | 2031.2만 |
|---|
| 2026.03.26 | ₩95,100 | ₩96,289 | ₩87,607 | ₩88,075 | -7.39% | 2298.9만 |
|---|
| 2026.03.25 | ₩92,082 | ₩100,256 | ₩92,082 | ₩97,344 | +5.72% | 3450.9만 |
|---|
| 2026.03.24 | ₩89,491 | ₩91,628 | ₩86,098 | ₩88,248 | -1.39% | 2135.8만 |
|---|
| 2026.03.23 | ₩90,940 | ₩92,763 | ₩88,222 | ₩90,826 | -0.12% | 2385.2만 |
|---|
| 2026.03.20 | ₩96,169 | ₩98,814 | ₩88,676 | ₩89,798 | -6.62% | 3524.7만 |
|---|
| 2026.03.19 | ₩91,921 | ₩97,144 | ₩90,826 | ₩96,075 | +4.52% | 2855만 |
|---|
| 2026.03.18 | ₩101,565 | ₩102,687 | ₩92,696 | ₩92,803 | -8.63% | 3391.9만 |
|---|
| 2026.03.17 | ₩95,468 | ₩105,078 | ₩95,194 | ₩104,971 | +9.95% | 2973.5만 |
|---|
| 2026.03.16 | ₩92,596 | ₩96,677 | ₩91,721 | ₩95,247 | +2.86% | 1694.7만 |
|---|
| 2026.03.13 | ₩92,362 | ₩95,247 | ₩90,078 | ₩91,374 | -1.07% | 1604만 |
|---|
| 2026.03.12 | ₩96,102 | ₩96,970 | ₩91,200 | ₩91,320 | -4.98% | 1768.3만 |
|---|
| 2026.03.11 | ₩91,895 | ₩97,905 | ₩91,267 | ₩96,116 | +4.59% | 1814.1만 |
|---|
| 2026.03.10 | ₩93,952 | ₩97,418 | ₩91,656 | ₩92,068 | -2.00% | 1824.9만 |
|---|
| 2026.03.09 | ₩92,683 | ₩96,336 | ₩90,586 | ₩95,474 | +3.01% | 1843.4만 |
|---|
| 2026.03.06 | ₩91,007 | ₩100,323 | ₩91,007 | ₩93,645 | +2.90% | 2227.3만 |
|---|
| 2026.03.05 | ₩94,726 | ₩96,583 | ₩89,945 | ₩93,498 | -1.30% | 1452.9만 |
|---|
| 2026.03.04 | ₩94,579 | ₩98,974 | ₩92,790 | ₩96,049 | +1.55% | 1707.3만 |
|---|
| 2026.03.03 | ₩91,968 | ₩97,839 | ₩88,409 | ₩93,671 | +1.85% | 1740.5만 |
|---|
| 2026.03.02 | ₩89,063 | ₩96,303 | ₩88,756 | ₩94,793 | +6.43% | 1884.6만 |
|---|
| 2026.02.27 | ₩90,279 | ₩92,950 | ₩85,617 | ₩92,295 | +2.23% | 2573만 |
|---|
| 2026.02.26 | ₩93,558 | ₩97,157 | ₩91,908 | ₩97,037 | +3.72% | 1841.2만 |
|---|
| 2026.02.25 | ₩94,960 | ₩95,969 | ₩92,002 | ₩93,765 | -1.26% | 1179.4만 |
|---|
| 2026.02.24 | ₩92,002 | ₩93,571 | ₩88,956 | ₩93,458 | +1.58% | 1285.8만 |
|---|
| 2026.02.23 | ₩91,835 | ₩95,167 | ₩91,494 | ₩93,778 | +2.12% | 1379.6만 |
|---|
| 2026.02.20 | ₩100,820 | ₩104,450 | ₩92,696 | ₩94,646 | -6.12% | 1825.4만 |
|---|
| 2026.02.19 | ₩97,371 | ₩102,994 | ₩96,636 | ₩102,286 | +5.05% | 1469.3만 |
|---|
| 2026.02.18 | ₩94,833 | ₩101,198 | ₩93,483 | ₩99,401 | +4.82% | 1911.8만 |
|---|
| 2026.02.17 | ₩88,267 | ₩94,820 | ₩86,819 | ₩93,351 | +5.76% | 1205.9만 |
|---|
| 2026.02.13 | ₩89,083 | ₩92,963 | ₩87,487 | ₩90,078 | +1.12% | 1473.8만 |
|---|
| 2026.02.12 | ₩90,198 | ₩91,427 | ₩85,310 | ₩88,168 | -2.25% | 1831.4만 |
|---|
| 2026.02.11 | ₩97,678 | ₩98,039 | ₩89,517 | ₩92,990 | -4.80% | 1756.3만 |
|---|
| 2026.02.10 | ₩99,635 | ₩101,325 | ₩95,568 | ₩96,209 | -3.44% | 1319.6만 |
|---|
| 2026.02.09 | ₩96,202 | ₩102,580 | ₩94,499 | ₩101,298 | +5.30% | 1639.4만 |
|---|
| 2026.02.06 | ₩92,162 | ₩97,051 | ₩89,491 | ₩96,596 | +4.81% | 2005만 |
|---|
| 2026.02.05 | ₩93,471 | ₩97,491 | ₩87,086 | ₩88,582 | -5.23% | 2267.5만 |
|---|
| 2026.02.04 | ₩108,658 | ₩108,658 | ₩91,578 | ₩97,652 | -10.13% | 2623.7만 |
|---|
| 2026.02.03 | ₩104,984 | ₩108,617 | ₩101,204 | ₩108,551 | +3.40% | 1900.1만 |
|---|
| 2026.02.02 | ₩105,732 | ₩107,789 | ₩98,679 | ₩99,041 | -6.33% | 1833.7만 |
|---|
| 2026.01.30 | ₩113,533 | ₩119,303 | ₩104,210 | ₩106,948 | -5.80% | 2270.7만 |
|---|
| 2026.01.29 | ₩117,460 | ₩118,876 | ₩110,861 | ₩114,441 | -2.57% | 1585.7만 |
|---|
| 2026.01.28 | ₩116,498 | ₩119,944 | ₩114,906 | ₩118,301 | +1.55% | 1626.3만 |
|---|
| 2026.01.27 | ₩110,715 | ₩116,204 | ₩109,526 | ₩116,204 | +4.96% | 1767.7만 |
|---|
| 2026.01.26 | ₩115,864 | ₩116,418 | ₩106,868 | ₩107,496 | -7.22% | 2166만 |
|---|
| 2026.01.23 | ₩118,949 | ₩126,155 | ₩115,029 | ₩118,742 | -0.17% | 2438.1만 |
|---|
| 2026.01.22 | ₩115,376 | ₩119,410 | ₩108,659 | ₩117,513 | +1.85% | 3006.3만 |
|---|
| 2026.01.21 | ₩120,238 | ₩121,881 | ₩110,474 | ₩117,299 | -2.44% | 3053.9만 |
|---|
| 2026.01.20 | ₩125,153 | ₩131,257 | ₩117,941 | ₩119,089 | -4.85% | 2930.1만 |
|---|
| 2026.01.16 | ₩123,584 | ₩133,007 | ₩123,417 | ₩128,626 | +4.08% | 3610.5만 |
|---|
| 2026.01.15 | ₩119,229 | ₩123,496 | ₩115,737 | ₩121,226 | +1.67% | 2481만 |
|---|
| 2026.01.14 | ₩115,336 | ₩123,136 | ₩112,865 | ₩122,615 | +6.31% | 2834.6만 |
|---|
| 2026.01.13 | ₩119,063 | ₩119,849 | ₩114,401 | ₩115,643 | -2.87% | 2176만 |
|---|
| 2026.01.12 | ₩113,506 | ₩118,662 | ₩111,421 | ₩117,406 | +3.44% | 2212.5만 |
|---|
| 2026.01.09 | ₩112,898 | ₩118,114 | ₩110,127 | ₩113,332 | +0.38% | 2378만 |
|---|
| 2026.01.08 | ₩114,201 | ₩120,038 | ₩109,873 | ₩110,968 | -2.83% | 2987.4만 |
|---|
| 2026.01.07 | ₩112,331 | ₩114,815 | ₩109,325 | ₩112,304 | -0.02% | 2860.4만 |
|---|
| 2026.01.06 | ₩103,862 | ₩115,202 | ₩98,907 | ₩114,909 | +10.64% | 4367만 |
|---|
| 2026.01.05 | ₩99,668 | ₩104,517 | ₩95,247 | ₩104,370 | +4.72% | 3349.9만 |
|---|
| 2026.01.02 | ₩94,339 | ₩101,832 | ₩89,290 | ₩101,498 | +7.59% | 3151.8만 |
|---|
| 2025.12.31 | ₩95,501 | ₩97,766 | ₩92,336 | ₩93,177 | -2.43% | 1759.4만 |
|---|
| 2025.12.30 | ₩97,538 | ₩99,762 | ₩94,085 | ₩94,099 | -3.53% | 3015.2만 |
|---|
| 2025.12.29 | ₩92,830 | ₩97,157 | ₩92,592 | ₩93,658 | +0.89% | 1829.4만 |
|---|
| 2025.12.26 | ₩102,420 | ₩102,834 | ₩94,019 | ₩94,366 | -7.86% | 2315.8만 |
|---|
| 2025.12.24 | ₩104,230 | ₩106,627 | ₩99,910 | ₩103,088 | -1.10% | 1672.1만 |
|---|
| 2025.12.23 | ₩98,587 | ₩105,759 | ₩97,892 | ₩103,088 | +4.57% | 3567.3만 |
|---|
| 2025.12.22 | ₩97,425 | ₩104,784 | ₩97,173 | ₩103,582 | +6.32% | 4828만 |
|---|
| 2025.12.19 | ₩81,637 | ₩94,246 | ₩81,139 | ₩94,192 | +15.38% | 5276.5만 |
|---|
| 2025.12.18 | ₩75,065 | ₩80,475 | ₩74,838 | ₩80,034 | +6.62% | 2793.9만 |
|---|
| 2025.12.17 | ₩74,932 | ₩76,014 | ₩70,905 | ₩72,073 | -3.81% | 2376.1만 |
|---|
| 2025.12.16 | ₩72,380 | ₩75,773 | ₩70,364 | ₩74,117 | +2.40% | 2244.7만 |
|---|
| 2025.12.15 | ₩84,217 | ₩86,231 | ₩73,569 | ₩74,010 | -12.12% | 3293.2만 |
|---|
| 2025.12.12 | ₩83,480 | ₩87,060 | ₩79,874 | ₩82,131 | -1.62% | 3354.5만 |
|---|
| 2025.12.11 | ₩76,815 | ₩85,684 | ₩75,933 | ₩84,856 | +10.47% | 3137.9만 |
|---|
| 2025.12.10 | ₩71,379 | ₩78,578 | ₩69,789 | ₩76,828 | +7.63% | 3884만 |
|---|
| 2025.12.09 | ₩68,427 | ₩71,793 | ₩67,238 | ₩71,365 | +4.29% | 1752.6만 |
|---|
| 2025.12.08 | ₩66,891 | ₩69,950 | ₩65,742 | ₩68,868 | +2.96% | 2174.9만 |
|---|
| 2025.12.05 | ₩65,281 | ₩66,383 | ₩63,712 | ₩65,522 | +0.37% | 1463.3만 |
|---|
| 2025.12.04 | ₩60,967 | ₩66,357 | ₩59,865 | ₩65,943 | +8.16% | 2836.7만 |
|---|
| 2025.12.03 | ₩55,958 | ₩59,758 | ₩55,431 | ₩59,732 | +6.74% | 1438.5만 |
|---|
| 2025.12.02 | ₩54,175 | ₩57,421 | ₩53,988 | ₩55,965 | +3.30% | 1339.1만 |
|---|
| 2025.12.01 | ₩54,963 | ₩55,164 | ₩53,400 | ₩53,921 | -1.90% | 1326.1만 |
|---|
| 2025.11.28 | ₩56,780 | ₩57,034 | ₩55,831 | ₩56,286 | -0.87% | 563.7만 |
|---|
| 2025.11.26 | ₩57,755 | ₩58,222 | ₩55,270 | ₩56,005 | -3.03% | 1090.6만 |
|---|
| 2025.11.25 | ₩56,139 | ₩57,174 | ₩53,935 | ₩56,900 | +1.36% | 1056.9만 |
|---|
| 2025.11.24 | ₩54,442 | ₩56,806 | ₩52,492 | ₩56,700 | +4.15% | 2028.1만 |
|---|
| 2025.11.21 | ₩53,200 | ₩54,823 | ₩50,181 | ₩53,828 | +1.18% | 1887만 |
|---|
| 2025.11.20 | ₩61,548 | ₩61,789 | ₩52,519 | ₩52,733 | -14.32% | 2502.9만 |
|---|
| 2025.11.19 | ₩56,766 | ₩59,478 | ₩56,673 | ₩58,262 | +2.64% | 1530.4만 |
|---|
| 2025.11.18 | ₩56,392 | ₩58,249 | ₩55,070 | ₩57,140 | +1.33% | 1698.2만 |
|---|
| 2025.11.17 | ₩60,306 | ₩61,017 | ₩56,399 | ₩57,848 | -4.08% | 1758.4만 |
|---|
| 2025.11.14 | ₩58,383 | ₩63,071 | ₩57,835 | ₩60,827 | +4.19% | 2110.7만 |
|---|
| 2025.11.13 | ₩65,128 | ₩65,956 | ₩59,264 | ₩60,440 | -7.20% | 2651.7만 |
|---|
| 2025.11.12 | ₩69,362 | ₩73,903 | ₩66,330 | ₩66,744 | -3.77% | 2198.7만 |
|---|
| 2025.11.11 | ₩74,798 | ₩76,080 | ₩68,400 | ₩68,440 | -8.50% | 3324만 |
|---|
| 2025.11.10 | ₩71,779 | ₩72,795 | ₩67,799 | ₩69,322 | -3.42% | 2293만 |
|---|
| 2025.11.07 | ₩63,655 | ₩69,589 | ₩61,857 | ₩68,975 | +8.36% | 2505.9만 |
|---|
| 2025.11.06 | ₩75,079 | ₩75,079 | ₩65,996 | ₩66,263 | -11.74% | 2105.3만 |
|---|
| 2025.11.05 | ₩75,680 | ₩76,508 | ₩73,289 | ₩75,359 | -0.42% | 1325.4만 |
|---|
| 2025.11.04 | ₩77,202 | ₩79,460 | ₩75,479 | ₩75,559 | -2.13% | 1372.6만 |
|---|
| 2025.11.03 | ₩84,188 | ₩84,281 | ₩78,979 | ₩81,931 | -2.68% | 1146.4만 |
|---|
| 2025.10.31 | ₩82,505 | ₩84,749 | ₩80,675 | ₩84,121 | +1.96% | 1383만 |
|---|
| 2025.10.30 | ₩86,819 | ₩87,060 | ₩81,330 | ₩81,370 | -6.28% | 1247.9만 |
|---|
| 2025.10.29 | ₩85,677 | ₩90,011 | ₩84,789 | ₩88,369 | +3.14% | 1790.7만 |
|---|
| 2025.10.28 | ₩87,721 | ₩88,876 | ₩84,963 | ₩85,150 | -2.93% | 1177.3만 |
|---|
| 2025.10.27 | ₩88,409 | ₩88,622 | ₩85,684 | ₩87,647 | -0.86% | 1918.3만 |
|---|
| 2025.10.24 | ₩86,565 | ₩88,395 | ₩85,016 | ₩86,231 | -0.39% | 1204.1만 |
|---|
| 2025.10.23 | ₩82,224 | ₩86,418 | ₩81,143 | ₩84,909 | +3.27% | 1322.6만 |
|---|
| 2025.10.22 | ₩84,108 | ₩85,510 | ₩78,017 | ₩80,895 | -3.82% | 2214.9만 |
|---|
| 2025.10.21 | ₩90,880 | ₩90,880 | ₩86,632 | ₩87,353 | -3.88% | 1750.8만 |
|---|
| 2025.10.20 | ₩92,342 | ₩96,409 | ₩89,056 | ₩89,958 | -2.58% | 2583.5만 |
|---|
| 2025.10.17 | ₩88,008 | ₩91,494 | ₩85,083 | ₩88,516 | +0.58% | 1689.3만 |
|---|
| 2025.10.16 | ₩93,591 | ₩96,503 | ₩88,723 | ₩89,491 | -4.38% | 2383.5만 |
|---|
| 2025.10.15 | ₩93,524 | ₩98,800 | ₩89,597 | ₩92,523 | -1.07% | 2629.1만 |
|---|
| 2025.10.14 | ₩87,273 | ₩93,057 | ₩83,066 | ₩90,866 | +4.12% | 2762.4만 |
|---|
| 2025.10.13 | ₩90,666 | ₩94,085 | ₩86,314 | ₩87,380 | -3.62% | 2618만 |
|---|
| 2025.10.10 | ₩94,566 | ₩98,172 | ₩85,671 | ₩85,831 | -9.24% | 4087.7만 |
|---|