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 | ₩91,716 | ₩92,437 | ₩89,407 | ₩91,049 | -0.73% | 1487.3만 |
| 2026.10.08 | ₩94,186 | ₩95,641 | ₩90,381 | ₩91,302 | -3.06% | 2306.4만 |
| 2026.10.07 | ₩97,596 | ₩97,656 | ₩94,279 | ₩96,001 | -1.63% | 2050.1만 |
| 2026.10.06 | ₩99,792 | ₩104,490 | ₩98,324 | ₩100,192 | +0.40% | 2702.9만 |
| 2026.10.05 | ₩98,377 | ₩98,524 | ₩95,267 | ₩97,469 | -0.92% | 1910.8만 |
| 2026.10.02 | ₩96,221 | ₩101,567 | ₩95,374 | ₩98,671 | +2.55% | 2683.9만 |
| 2026.10.01 | ₩96,522 | ₩96,962 | ₩92,669 | ₩94,052 | -2.56% | 2331.3만 |
| 2026.09.30 | ₩94,292 | ₩99,552 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,944 |
| ₩93,011 |
| -1.36% |
| 2242.9만 |
| 2026.09.29 | ₩98,070 | ₩99,111 | ₩92,637 | ₩93,038 | -5.13% | 1968.5만 |
|---|
| 2026.09.28 | ₩97,710 | ₩98,484 | ₩95,681 | ₩96,361 | -1.38% | 1501.2만 |
|---|
| 2026.09.25 | ₩98,978 | ₩100,539 | ₩97,149 | ₩98,711 | -0.27% | 1886만 |
|---|
| 2026.09.24 | ₩93,138 | ₩100,726 | ₩91,999 | ₩98,257 | +5.50% | 2530.5만 |
|---|
| 2026.09.23 | ₩97,269 | ₩98,203 | ₩93,545 | ₩93,852 | -3.51% | 1925.9만 |
|---|
| 2026.09.22 | ₩95,634 | ₩96,775 | ₩93,572 | ₩96,081 | +0.47% | 2204.9만 |
|---|
| 2026.09.21 | ₩87,144 | ₩93,451 | ₩87,131 | ₩93,291 | +7.05% | 2603.9만 |
|---|
| 2026.09.18 | ₩91,342 | ₩91,623 | ₩85,149 | ₩86,190 | -5.64% | 3229.9만 |
|---|
| 2026.09.17 | ₩87,498 | ₩91,210 | ₩87,111 | ₩90,528 | +3.46% | 2195.6만 |
|---|
| 2026.09.16 | ₩84,989 | ₩86,177 | ₩82,412 | ₩85,029 | +0.05% | 1774.4만 |
|---|
| 2026.09.15 | ₩85,002 | ₩87,725 | ₩82,786 | ₩84,828 | -0.20% | 2044.9만 |
|---|
| 2026.09.14 | ₩80,824 | ₩84,595 | ₩80,771 | ₩83,494 | +3.30% | 1444.9만 |
|---|
| 2026.09.11 | ₩83,187 | ₩86,617 | ₩82,840 | ₩84,028 | +1.01% | 1539.1만 |
|---|
| 2026.09.10 | ₩82,292 | ₩86,630 | ₩82,132 | ₩82,706 | +0.50% | 1895.6만 |
|---|
| 2026.09.09 | ₩89,861 | ₩90,368 | ₩84,081 | ₩84,188 | -6.31% | 2647.9만 |
|---|
| 2026.09.08 | ₩87,124 | ₩90,074 | ₩85,629 | ₩87,925 | +0.92% | 2437.8만 |
|---|
| 2026.09.04 | ₩86,444 | ₩86,764 | ₩84,361 | ₩85,776 | -0.77% | 1495.2만 |
|---|
| 2026.09.03 | ₩86,283 | ₩86,630 | ₩83,240 | ₩85,176 | -1.28% | 1891.3만 |
|---|
| 2026.09.02 | ₩83,227 | ₩84,788 | ₩82,025 | ₩84,228 | +1.20% | 1664만 |
|---|
| 2026.09.01 | ₩83,080 | ₩85,342 | ₩82,666 | ₩83,480 | +0.48% | 1444.3만 |
|---|
| 2026.08.31 | ₩85,069 | ₩85,579 | ₩83,814 | ₩85,322 | +0.30% | 1527.9만 |
|---|
| 2026.08.28 | ₩89,087 | ₩89,100 | ₩84,755 | ₩85,950 | -3.52% | 1857.1만 |
|---|
| 2026.08.27 | ₩89,313 | ₩90,194 | ₩87,325 | ₩90,141 | +0.93% | 1149.2만 |
|---|
| 2026.08.26 | ₩88,633 | ₩90,335 | ₩87,832 | ₩88,339 | -0.33% | 1116.6만 |
|---|
| 2026.08.25 | ₩93,331 | ₩93,438 | ₩88,740 | ₩89,313 | -4.30% | 1506만 |
|---|
| 2026.08.24 | ₩95,053 | ₩95,053 | ₩90,995 | ₩91,142 | -4.11% | 1446.1만 |
|---|
| 2026.08.21 | ₩98,978 | ₩100,046 | ₩95,374 | ₩96,869 | -2.13% | 1257만 |
|---|
| 2026.08.20 | ₩100,046 | ₩100,606 | ₩95,774 | ₩97,376 | -2.67% | 1667.6만 |
|---|
| 2026.08.19 | ₩102,809 | ₩103,583 | ₩98,607 | ₩101,234 | -1.53% | 1641.5만 |
|---|
| 2026.08.18 | ₩104,851 | ₩108,175 | ₩102,622 | ₩105,665 | +0.78% | 1541.7만 |
|---|
| 2026.08.17 | ₩108,135 | ₩114,195 | ₩107,494 | ₩109,563 | +1.32% | 1811.2만 |
|---|
| 2026.08.14 | ₩106,239 | ₩110,097 | ₩104,798 | ₩107,120 | +0.83% | 1390만 |
|---|
| 2026.08.13 | ₩104,784 | ₩112,406 | ₩103,730 | ₩106,920 | +2.04% | 1730.6만 |
|---|
| 2026.08.12 | ₩106,933 | ₩109,723 | ₩104,210 | ₩108,348 | +1.32% | 1694.3만 |
|---|
| 2026.08.11 | ₩101,794 | ₩108,655 | ₩100,726 | ₩106,800 | +4.92% | 3008.2만 |
|---|
| 2026.08.10 | ₩112,212 | ₩115,903 | ₩106,479 | ₩106,840 | -4.79% | 3401.5만 |
|---|
| 2026.08.07 | ₩105,185 | ₩111,125 | ₩103,289 | ₩110,564 | +5.11% | 2424.5만 |
|---|
| 2026.08.06 | ₩96,522 | ₩107,043 | ₩96,508 | ₩101,007 | +4.65% | 1950.8만 |
|---|
| 2026.08.05 | ₩99,952 | ₩103,182 | ₩97,322 | ₩99,872 | -0.08% | 1675.5만 |
|---|
| 2026.08.04 | ₩97,169 | ₩100,900 | ₩96,588 | ₩99,418 | +2.31% | 1942.1만 |
|---|
| 2026.08.03 | ₩84,548 | ₩94,239 | ₩82,986 | ₩94,012 | +11.19% | 1676.9만 |
|---|
| 2026.07.31 | ₩88,272 | ₩90,555 | ₩83,640 | ₩86,697 | -1.78% | 1353.4만 |
|---|
| 2026.07.30 | ₩81,331 | ₩86,550 | ₩79,663 | ₩86,337 | +6.15% | 1816.5만 |
|---|
| 2026.07.29 | ₩84,768 | ₩85,563 | ₩77,687 | ₩78,221 | -7.72% | 1951.1만 |
|---|
| 2026.07.28 | ₩86,097 | ₩86,697 | ₩80,157 | ₩85,282 | -0.95% | 1844.2만 |
|---|
| 2026.07.27 | ₩86,497 | ₩91,222 | ₩85,469 | ₩89,354 | +3.30% | 1575.2만 |
|---|
| 2026.07.24 | ₩92,504 | ₩92,837 | ₩84,094 | ₩85,309 | -7.78% | 1896만 |
|---|
| 2026.07.23 | ₩90,942 | ₩94,519 | ₩89,233 | ₩93,425 | +2.73% | 1415.6만 |
|---|
| 2026.07.22 | ₩94,092 | ₩97,363 | ₩92,437 | ₩93,104 | -1.05% | 2103.1만 |
|---|
| 2026.07.21 | ₩88,553 | ₩93,092 | ₩87,967 | ₩92,263 | +4.19% | 2006.1만 |
|---|
| 2026.07.20 | ₩91,289 | ₩92,824 | ₩87,351 | ₩87,752 | -3.87% | 1793.7만 |
|---|
| 2026.07.17 | ₩88,005 | ₩94,279 | ₩86,110 | ₩90,261 | +2.56% | 2236.7만 |
|---|
| 2026.07.16 | ₩97,950 | ₩98,711 | ₩88,099 | ₩89,901 | -8.22% | 3113.4만 |
|---|
| 2026.07.15 | ₩105,371 | ₩108,188 | ₩99,899 | ₩101,714 | -3.47% | 1540.8만 |
|---|
| 2026.07.14 | ₩105,131 | ₩110,177 | ₩104,798 | ₩105,198 | +0.06% | 1580.2만 |
|---|
| 2026.07.13 | ₩106,640 | ₩106,746 | ₩100,913 | ₩102,422 | -3.96% | 1886.5만 |
|---|
| 2026.07.10 | ₩109,843 | ₩109,857 | ₩105,532 | ₩108,175 | -1.52% | 1459.2만 |
|---|
| 2026.07.09 | ₩115,189 | ₩115,196 | ₩110,003 | ₩110,190 | -4.34% | 1786.6만 |
|---|
| 2026.07.08 | ₩115,463 | ₩115,463 | ₩108,121 | ₩111,258 | -3.64% | 1919.5만 |
|---|
| 2026.07.07 | ₩120,148 | ₩121,122 | ₩110,591 | ₩111,338 | -7.33% | 2617.7만 |
|---|
| 2026.07.06 | ₩134,057 | ₩136,286 | ₩123,205 | ₩124,259 | -7.31% | 2051.2만 |
|---|
| 2026.07.02 | ₩134,804 | ₩142,813 | ₩130,693 | ₩134,097 | -0.52% | 2218만 |
|---|
| 2026.07.01 | ₩135,078 | ₩143,628 | ₩130,306 | ₩133,576 | -1.11% | 2166.8만 |
|---|
| 2026.06.30 | ₩129,745 | ₩139,036 | ₩127,663 | ₩135,685 | +4.58% | 3281.3만 |
|---|
| 2026.06.29 | ₩121,863 | ₩132,255 | ₩119,934 | ₩130,827 | +7.36% | 4289.9만 |
|---|
| 2026.06.26 | ₩108,268 | ₩115,169 | ₩107,761 | ₩112,847 | +4.23% | 3439.4만 |
|---|
| 2026.06.25 | ₩114,942 | ₩114,942 | ₩106,786 | ₩107,707 | -6.29% | 2690.3만 |
|---|
| 2026.06.24 | ₩125,274 | ₩125,874 | ₩113,260 | ₩114,008 | -8.99% | 2677.1만 |
|---|
| 2026.06.23 | ₩128,170 | ₩135,792 | ₩126,655 | ₩126,969 | -0.94% | 2230.7만 |
|---|
| 2026.06.22 | ₩142,813 | ₩143,361 | ₩128,811 | ₩133,870 | -6.26% | 2778.2만 |
|---|
| 2026.06.18 | ₩145,270 | ₩146,231 | ₩134,764 | ₩143,147 | -1.46% | 7032.6만 |
|---|
| 2026.06.17 | ₩138,983 | ₩148,620 | ₩138,876 | ₩144,135 | +3.71% | 2872.3만 |
|---|
| 2026.06.16 | ₩143,775 | ₩144,829 | ₩137,581 | ₩139,663 | -2.86% | 2788.5만 |
|---|
| 2026.06.15 | ₩144,108 | ₩147,872 | ₩141,225 | ₩145,830 | +1.19% | 2892.8만 |
|---|
| 2026.06.12 | ₩157,537 | ₩158,013 | ₩132,962 | ₩136,673 | -13.24% | 6298.8만 |
|---|
| 2026.06.11 | ₩142,280 | ₩153,566 | ₩140,691 | ₩153,212 | +7.68% | 2611.9만 |
|---|
| 2026.06.10 | ₩143,761 | ₩149,448 | ₩139,370 | ₩140,224 | -2.46% | 1300.1만 |
|---|
| 2026.06.09 | ₩158,044 | ₩159,899 | ₩135,085 | ₩144,469 | -8.59% | 2373만 |
|---|
| 2026.06.08 | ₩153,065 | ₩155,174 | ₩148,166 | ₩151,703 | -0.89% | 1343.3만 |
|---|
| 2026.06.05 | ₩152,531 | ₩157,483 | ₩142,466 | ₩146,938 | -3.67% | 2147.7만 |
|---|
| 2026.06.04 | ₩150,949 | ₩163,690 | ₩147,352 | ₩160,113 | +6.07% | 2482.6만 |
|---|
| 2026.06.03 | ₩159,619 | ₩163,523 | ₩151,717 | ₩153,105 | -4.08% | 2158만 |
|---|
| 2026.06.02 | ₩167,308 | ₩171,392 | ₩163,597 | ₩164,611 | -1.61% | 1949.8만 |
|---|
| 2026.06.01 | ₩176,705 | ₩181,043 | ₩161,514 | ₩163,370 | -7.55% | 3729.5만 |
|---|
| 2026.05.29 | ₩186,796 | ₩192,216 | ₩178,934 | ₩191,521 | +2.53% | 3487.9만 |
|---|
| 2026.05.28 | ₩196,447 | ₩201,332 | ₩190,040 | ₩197,595 | +0.58% | 2045.9만 |
|---|
| 2026.05.27 | ₩199,851 | ₩201,559 | ₩184,086 | ₩200,532 | +0.34% | 2919.3만 |
|---|
| 2026.05.26 | ₩189,499 | ₩194,885 | ₩184,954 | ₩191,148 | +0.87% | 3292만 |
|---|
| 2026.05.22 | ₩175,410 | ₩186,556 | ₩175,277 | ₩181,217 | +3.31% | 3297.1만 |
|---|
| 2026.05.21 | ₩168,375 | ₩174,689 | ₩165,252 | ₩167,454 | -0.55% | 3082.6만 |
|---|
| 2026.05.20 | ₩170,164 | ₩180,669 | ₩165,813 | ₩179,241 | +5.33% | 2434.8만 |
|---|
| 2026.05.19 | ₩168,149 | ₩172,954 | ₩153,812 | ₩169,937 | +1.06% | 3007.7만 |
|---|
| 2026.05.18 | ₩177,205 | ₩184,714 | ₩167,749 | ₩175,076 | -1.20% | 3232만 |
|---|
| 2026.05.15 | ₩170,992 | ₩174,022 | ₩162,582 | ₩166,547 | -2.60% | 2246.9만 |
|---|
| 2026.05.14 | ₩164,318 | ₩177,773 | ₩161,928 | ₩176,932 | +7.68% | 2532.4만 |
|---|
| 2026.05.13 | ₩165,379 | ₩169,844 | ₩156,028 | ₩165,719 | +0.21% | 2658.7만 |
|---|
| 2026.05.12 | ₩150,515 | ₩162,168 | ₩150,048 | ₩156,923 | +4.26% | 3419.5만 |
|---|
| 2026.05.11 | ₩140,518 | ₩165,439 | ₩138,822 | ₩156,642 | +11.48% | 5478만 |
|---|
| 2026.05.08 | ₩114,842 | ₩140,985 | ₩114,622 | ₩140,785 | +22.59% | 7992.7만 |
|---|
| 2026.05.07 | ₩113,073 | ₩113,180 | ₩104,023 | ₩104,891 | -7.24% | 2294.3만 |
|---|
| 2026.05.06 | ₩106,279 | ₩113,033 | ₩105,265 | ₩112,993 | +6.32% | 1977.9만 |
|---|
| 2026.05.05 | ₩110,257 | ₩110,791 | ₩102,195 | ₩105,131 | -4.65% | 1712.6만 |
|---|
| 2026.05.04 | ₩104,597 | ₩109,233 | ₩101,781 | ₩107,200 | +2.49% | 1624.1만 |
|---|
| 2026.05.01 | ₩111,498 | ₩111,845 | ₩104,691 | ₩105,198 | -5.65% | 1637.9만 |
|---|
| 2026.04.30 | ₩103,516 | ₩111,578 | ₩103,409 | ₩110,137 | +6.40% | 1760.4만 |
|---|
| 2026.04.29 | ₩103,930 | ₩104,130 | ₩98,764 | ₩102,809 | -1.08% | 1775.1만 |
|---|
| 2026.04.28 | ₩106,887 | ₩109,162 | ₩103,583 | ₩104,904 | -1.85% | 1438만 |
|---|
| 2026.04.27 | ₩106,373 | ₩110,097 | ₩102,854 | ₩109,843 | +3.26% | 1938.6만 |
|---|
| 2026.04.24 | ₩115,249 | ₩115,343 | ₩105,558 | ₩106,359 | -7.71% | 2213만 |
|---|
| 2026.04.23 | ₩119,934 | ₩120,535 | ₩108,875 | ₩112,927 | -5.84% | 2266.4만 |
|---|
| 2026.04.22 | ₩120,755 | ₩124,273 | ₩117,145 | ₩120,188 | -0.47% | 2147.4만 |
|---|
| 2026.04.21 | ₩120,575 | ₩122,738 | ₩114,462 | ₩115,650 | -4.09% | 2745만 |
|---|
| 2026.04.20 | ₩113,260 | ₩120,602 | ₩112,927 | ₩119,414 | +5.43% | 2882.7만 |
|---|
| 2026.04.17 | ₩112,233 | ₩116,117 | ₩111,592 | ₩113,194 | +0.86% | 2606.6만 |
|---|
| 2026.04.16 | ₩102,742 | ₩111,445 | ₩102,648 | ₩110,697 | +7.74% | 4101.4만 |
|---|
| 2026.04.15 | ₩98,223 | ₩99,565 | ₩92,904 | ₩98,243 | +0.02% | 2356.9만 |
|---|
| 2026.04.14 | ₩98,183 | ₩99,779 | ₩94,079 | ₩96,401 | -1.81% | 2264.3만 |
|---|
| 2026.04.13 | ₩89,500 | ₩95,507 | ₩88,886 | ₩94,266 | +5.32% | 1799.5만 |
|---|
| 2026.04.10 | ₩90,368 | ₩93,518 | ₩88,553 | ₩90,835 | +0.52% | 1862.1만 |
|---|
| 2026.04.09 | ₩92,183 | ₩93,158 | ₩88,826 | ₩89,087 | -3.36% | 1725.1만 |
|---|
| 2026.04.08 | ₩96,108 | ₩98,334 | ₩90,516 | ₩92,210 | -4.06% | 2686.4만 |
|---|
| 2026.04.07 | ₩89,587 | ₩91,169 | ₩85,376 | ₩88,526 | -1.18% | 2539.6만 |
|---|
| 2026.04.06 | ₩90,408 | ₩93,865 | ₩88,900 | ₩90,328 | -0.09% | 2235.2만 |
|---|
| 2026.04.02 | ₩83,060 | ₩92,624 | ₩82,573 | ₩90,408 | +8.85% | 3267.1만 |
|---|
| 2026.04.01 | ₩87,431 | ₩91,663 | ₩87,164 | ₩87,458 | +0.03% | 2715.7만 |
|---|
| 2026.03.31 | ₩82,372 | ₩86,203 | ₩78,795 | ₩85,723 | +4.07% | 2660.7만 |
|---|
| 2026.03.30 | ₩82,025 | ₩82,279 | ₩74,927 | ₩76,593 | -6.62% | 2193.4만 |
|---|
| 2026.03.27 | ₩88,112 | ₩88,226 | ₩80,557 | ₩81,331 | -7.70% | 2031.2만 |
|---|
| 2026.03.26 | ₩95,040 | ₩96,228 | ₩87,551 | ₩88,019 | -7.39% | 2298.9만 |
|---|
| 2026.03.25 | ₩92,023 | ₩100,192 | ₩92,023 | ₩97,282 | +5.72% | 3450.9만 |
|---|
| 2026.03.24 | ₩89,434 | ₩91,569 | ₩86,043 | ₩88,192 | -1.39% | 2135.8만 |
|---|
| 2026.03.23 | ₩90,882 | ₩92,704 | ₩88,166 | ₩90,768 | -0.12% | 2385.2만 |
|---|
| 2026.03.20 | ₩96,108 | ₩98,751 | ₩88,619 | ₩89,741 | -6.62% | 3524.7만 |
|---|
| 2026.03.19 | ₩91,863 | ₩97,082 | ₩90,768 | ₩96,014 | +4.52% | 2855만 |
|---|
| 2026.03.18 | ₩101,500 | ₩102,622 | ₩92,637 | ₩92,744 | -8.63% | 3391.9만 |
|---|
| 2026.03.17 | ₩95,407 | ₩105,011 | ₩95,133 | ₩104,904 | +9.95% | 2973.5만 |
|---|
| 2026.03.16 | ₩92,537 | ₩96,615 | ₩91,663 | ₩95,187 | +2.86% | 1694.7만 |
|---|
| 2026.03.13 | ₩92,303 | ₩95,187 | ₩90,021 | ₩91,316 | -1.07% | 1604만 |
|---|
| 2026.03.12 | ₩96,041 | ₩96,909 | ₩91,142 | ₩91,262 | -4.98% | 1768.3만 |
|---|
| 2026.03.11 | ₩91,836 | ₩97,843 | ₩91,209 | ₩96,054 | +4.59% | 1814.1만 |
|---|
| 2026.03.10 | ₩93,892 | ₩97,356 | ₩91,597 | ₩92,010 | -2.00% | 1824.9만 |
|---|
| 2026.03.09 | ₩92,624 | ₩96,275 | ₩90,528 | ₩95,414 | +3.01% | 1843.4만 |
|---|
| 2026.03.06 | ₩90,949 | ₩100,259 | ₩90,949 | ₩93,585 | +2.90% | 2227.3만 |
|---|
| 2026.03.05 | ₩94,666 | ₩96,522 | ₩89,887 | ₩93,438 | -1.30% | 1452.9만 |
|---|
| 2026.03.04 | ₩94,519 | ₩98,911 | ₩92,731 | ₩95,988 | +1.55% | 1707.3만 |
|---|
| 2026.03.03 | ₩91,910 | ₩97,776 | ₩88,352 | ₩93,612 | +1.85% | 1740.5만 |
|---|
| 2026.03.02 | ₩89,006 | ₩96,241 | ₩88,699 | ₩94,733 | +6.43% | 1884.6만 |
|---|
| 2026.02.27 | ₩90,221 | ₩92,891 | ₩85,563 | ₩92,237 | +2.23% | 2573만 |
|---|
| 2026.02.26 | ₩93,498 | ₩97,096 | ₩91,850 | ₩96,975 | +3.72% | 1841.2만 |
|---|
| 2026.02.25 | ₩94,900 | ₩95,908 | ₩91,943 | ₩93,705 | -1.26% | 1179.4만 |
|---|
| 2026.02.24 | ₩91,943 | ₩93,512 | ₩88,900 | ₩93,398 | +1.58% | 1285.8만 |
|---|
| 2026.02.23 | ₩91,776 | ₩95,107 | ₩91,436 | ₩93,718 | +2.12% | 1379.6만 |
|---|
| 2026.02.20 | ₩100,756 | ₩104,384 | ₩92,637 | ₩94,586 | -6.12% | 1825.4만 |
|---|
| 2026.02.19 | ₩97,309 | ₩102,929 | ₩96,575 | ₩102,221 | +5.05% | 1469.3만 |
|---|
| 2026.02.18 | ₩94,773 | ₩101,133 | ₩93,423 | ₩99,338 | +4.82% | 1911.8만 |
|---|
| 2026.02.17 | ₩88,211 | ₩94,760 | ₩86,764 | ₩93,291 | +5.76% | 1205.9만 |
|---|
| 2026.02.13 | ₩89,026 | ₩92,904 | ₩87,431 | ₩90,021 | +1.12% | 1473.8만 |
|---|
| 2026.02.12 | ₩90,141 | ₩91,369 | ₩85,256 | ₩88,112 | -2.25% | 1831.4만 |
|---|
| 2026.02.11 | ₩97,616 | ₩97,977 | ₩89,460 | ₩92,931 | -4.80% | 1756.3만 |
|---|
| 2026.02.10 | ₩99,572 | ₩101,260 | ₩95,507 | ₩96,148 | -3.44% | 1319.6만 |
|---|
| 2026.02.09 | ₩96,141 | ₩102,515 | ₩94,439 | ₩101,234 | +5.30% | 1639.4만 |
|---|
| 2026.02.06 | ₩92,103 | ₩96,989 | ₩89,434 | ₩96,535 | +4.81% | 2005만 |
|---|
| 2026.02.05 | ₩93,411 | ₩97,429 | ₩87,031 | ₩88,526 | -5.23% | 2267.5만 |
|---|
| 2026.02.04 | ₩108,588 | ₩108,588 | ₩91,520 | ₩97,589 | -10.13% | 2623.7만 |
|---|
| 2026.02.03 | ₩104,918 | ₩108,548 | ₩101,140 | ₩108,482 | +3.40% | 1900.1만 |
|---|
| 2026.02.02 | ₩105,665 | ₩107,721 | ₩98,616 | ₩98,978 | -6.33% | 1833.7만 |
|---|
| 2026.01.30 | ₩113,461 | ₩119,227 | ₩104,143 | ₩106,880 | -5.80% | 2270.7만 |
|---|
| 2026.01.29 | ₩117,385 | ₩118,800 | ₩110,791 | ₩114,368 | -2.57% | 1585.7만 |
|---|
| 2026.01.28 | ₩116,424 | ₩119,868 | ₩114,833 | ₩118,226 | +1.55% | 1626.3만 |
|---|
| 2026.01.27 | ₩110,644 | ₩116,130 | ₩109,456 | ₩116,130 | +4.96% | 1767.7만 |
|---|
| 2026.01.26 | ₩115,790 | ₩116,344 | ₩106,800 | ₩107,427 | -7.22% | 2166만 |
|---|
| 2026.01.23 | ₩118,873 | ₩126,075 | ₩114,956 | ₩118,666 | -0.17% | 2438.1만 |
|---|
| 2026.01.22 | ₩115,303 | ₩119,334 | ₩108,590 | ₩117,438 | +1.85% | 3006.3만 |
|---|
| 2026.01.21 | ₩120,161 | ₩121,803 | ₩110,404 | ₩117,225 | -2.44% | 3053.9만 |
|---|
| 2026.01.20 | ₩125,074 | ₩131,174 | ₩117,865 | ₩119,013 | -4.85% | 2930.1만 |
|---|
| 2026.01.16 | ₩123,505 | ₩132,922 | ₩123,338 | ₩128,544 | +4.08% | 3610.5만 |
|---|
| 2026.01.15 | ₩119,154 | ₩123,417 | ₩115,663 | ₩121,149 | +1.67% | 2481만 |
|---|
| 2026.01.14 | ₩115,263 | ₩123,058 | ₩112,793 | ₩122,537 | +6.31% | 2834.6만 |
|---|
| 2026.01.13 | ₩118,987 | ₩119,773 | ₩114,328 | ₩115,570 | -2.87% | 2176만 |
|---|
| 2026.01.12 | ₩113,434 | ₩118,586 | ₩111,350 | ₩117,332 | +3.44% | 2212.5만 |
|---|
| 2026.01.09 | ₩112,827 | ₩118,039 | ₩110,057 | ₩113,260 | +0.38% | 2378만 |
|---|
| 2026.01.08 | ₩114,128 | ₩119,961 | ₩109,803 | ₩110,898 | -2.83% | 2987.4만 |
|---|
| 2026.01.07 | ₩112,259 | ₩114,742 | ₩109,256 | ₩112,233 | -0.02% | 2860.4만 |
|---|
| 2026.01.06 | ₩103,796 | ₩115,129 | ₩98,844 | ₩114,835 | +10.64% | 4367만 |
|---|
| 2026.01.05 | ₩99,605 | ₩104,450 | ₩95,187 | ₩104,304 | +4.72% | 3349.9만 |
|---|
| 2026.01.02 | ₩94,279 | ₩101,767 | ₩89,233 | ₩101,434 | +7.59% | 3151.8만 |
|---|
| 2025.12.31 | ₩95,440 | ₩97,704 | ₩92,277 | ₩93,118 | -2.43% | 1759.4만 |
|---|
| 2025.12.30 | ₩97,476 | ₩99,698 | ₩94,025 | ₩94,039 | -3.53% | 3015.2만 |
|---|
| 2025.12.29 | ₩92,771 | ₩97,096 | ₩92,533 | ₩93,598 | +0.89% | 1829.4만 |
|---|
| 2025.12.26 | ₩102,355 | ₩102,769 | ₩93,959 | ₩94,306 | -7.86% | 2315.8만 |
|---|
| 2025.12.24 | ₩104,163 | ₩106,559 | ₩99,847 | ₩103,022 | -1.10% | 1672.1만 |
|---|
| 2025.12.23 | ₩98,524 | ₩105,692 | ₩97,830 | ₩103,022 | +4.57% | 3567.3만 |
|---|
| 2025.12.22 | ₩97,363 | ₩104,717 | ₩97,112 | ₩103,516 | +6.32% | 4828만 |
|---|
| 2025.12.19 | ₩81,585 | ₩94,186 | ₩81,087 | ₩94,132 | +15.38% | 5276.5만 |
|---|
| 2025.12.18 | ₩75,017 | ₩80,424 | ₩74,791 | ₩79,983 | +6.62% | 2793.9만 |
|---|
| 2025.12.17 | ₩74,884 | ₩75,965 | ₩70,859 | ₩72,027 | -3.81% | 2376.1만 |
|---|
| 2025.12.16 | ₩72,334 | ₩75,725 | ₩70,319 | ₩74,070 | +2.40% | 2244.7만 |
|---|
| 2025.12.15 | ₩84,164 | ₩86,177 | ₩73,522 | ₩73,963 | -12.12% | 3293.2만 |
|---|
| 2025.12.12 | ₩83,427 | ₩87,004 | ₩79,823 | ₩82,079 | -1.62% | 3354.5만 |
|---|
| 2025.12.11 | ₩76,766 | ₩85,629 | ₩75,885 | ₩84,802 | +10.47% | 3137.9만 |
|---|
| 2025.12.10 | ₩71,333 | ₩78,528 | ₩69,745 | ₩76,779 | +7.63% | 3884만 |
|---|
| 2025.12.09 | ₩68,383 | ₩71,747 | ₩67,195 | ₩71,320 | +4.29% | 1752.6만 |
|---|
| 2025.12.08 | ₩66,848 | ₩69,905 | ₩65,700 | ₩68,824 | +2.96% | 2174.9만 |
|---|
| 2025.12.05 | ₩65,240 | ₩66,341 | ₩63,671 | ₩65,480 | +0.37% | 1463.3만 |
|---|
| 2025.12.04 | ₩60,928 | ₩66,314 | ₩59,827 | ₩65,901 | +8.16% | 2836.7만 |
|---|
| 2025.12.03 | ₩55,923 | ₩59,720 | ₩55,395 | ₩59,694 | +6.74% | 1438.5만 |
|---|
| 2025.12.02 | ₩54,141 | ₩57,384 | ₩53,954 | ₩55,929 | +3.30% | 1339.1만 |
|---|
| 2025.12.01 | ₩54,928 | ₩55,128 | ₩53,367 | ₩53,887 | -1.90% | 1326.1만 |
|---|
| 2025.11.28 | ₩56,744 | ₩56,997 | ₩55,796 | ₩56,250 | -0.87% | 563.7만 |
|---|
| 2025.11.26 | ₩57,718 | ₩58,185 | ₩55,235 | ₩55,969 | -3.03% | 1090.6만 |
|---|
| 2025.11.25 | ₩56,103 | ₩57,137 | ₩53,900 | ₩56,864 | +1.36% | 1056.9만 |
|---|
| 2025.11.24 | ₩54,408 | ₩56,770 | ₩52,459 | ₩56,664 | +4.15% | 2028.1만 |
|---|
| 2025.11.21 | ₩53,166 | ₩54,788 | ₩50,150 | ₩53,794 | +1.18% | 1887만 |
|---|
| 2025.11.20 | ₩61,509 | ₩61,749 | ₩52,486 | ₩52,699 | -14.32% | 2502.9만 |
|---|
| 2025.11.19 | ₩56,730 | ₩59,440 | ₩56,637 | ₩58,225 | +2.64% | 1530.4만 |
|---|
| 2025.11.18 | ₩56,357 | ₩58,212 | ₩55,035 | ₩57,104 | +1.33% | 1698.2만 |
|---|
| 2025.11.17 | ₩60,268 | ₩60,978 | ₩56,363 | ₩57,811 | -4.08% | 1758.4만 |
|---|
| 2025.11.14 | ₩58,345 | ₩63,031 | ₩57,798 | ₩60,788 | +4.19% | 2110.7만 |
|---|
| 2025.11.13 | ₩65,086 | ₩65,914 | ₩59,226 | ₩60,401 | -7.20% | 2651.7만 |
|---|
| 2025.11.12 | ₩69,318 | ₩73,856 | ₩66,288 | ₩66,701 | -3.77% | 2198.7만 |
|---|
| 2025.11.11 | ₩74,750 | ₩76,032 | ₩68,357 | ₩68,397 | -8.50% | 3324만 |
|---|
| 2025.11.10 | ₩71,734 | ₩72,748 | ₩67,756 | ₩69,278 | -3.42% | 2293만 |
|---|
| 2025.11.07 | ₩63,614 | ₩69,545 | ₩61,817 | ₩68,931 | +8.36% | 2505.9만 |
|---|
| 2025.11.06 | ₩75,031 | ₩75,031 | ₩65,954 | ₩66,221 | -11.74% | 2105.3만 |
|---|
| 2025.11.05 | ₩75,631 | ₩76,459 | ₩73,242 | ₩75,311 | -0.42% | 1325.4만 |
|---|
| 2025.11.04 | ₩77,153 | ₩79,409 | ₩75,431 | ₩75,511 | -2.13% | 1372.6만 |
|---|
| 2025.11.03 | ₩84,134 | ₩84,228 | ₩78,928 | ₩81,878 | -2.68% | 1146.4만 |
|---|
| 2025.10.31 | ₩82,452 | ₩84,695 | ₩80,624 | ₩84,068 | +1.96% | 1383만 |
|---|
| 2025.10.30 | ₩86,764 | ₩87,004 | ₩81,278 | ₩81,318 | -6.28% | 1247.9만 |
|---|
| 2025.10.29 | ₩85,623 | ₩89,954 | ₩84,735 | ₩88,312 | +3.14% | 1790.7만 |
|---|
| 2025.10.28 | ₩87,665 | ₩88,820 | ₩84,909 | ₩85,095 | -2.93% | 1177.3만 |
|---|
| 2025.10.27 | ₩88,352 | ₩88,566 | ₩85,629 | ₩87,592 | -0.86% | 1918.3만 |
|---|
| 2025.10.24 | ₩86,510 | ₩88,339 | ₩84,962 | ₩86,177 | -0.39% | 1204.1만 |
|---|
| 2025.10.23 | ₩82,172 | ₩86,363 | ₩81,091 | ₩84,855 | +3.27% | 1322.6만 |
|---|
| 2025.10.22 | ₩84,054 | ₩85,456 | ₩77,967 | ₩80,844 | -3.82% | 2214.9만 |
|---|
| 2025.10.21 | ₩90,822 | ₩90,822 | ₩86,577 | ₩87,298 | -3.88% | 1750.8만 |
|---|
| 2025.10.20 | ₩92,283 | ₩96,348 | ₩89,000 | ₩89,901 | -2.58% | 2583.5만 |
|---|
| 2025.10.17 | ₩87,952 | ₩91,436 | ₩85,029 | ₩88,459 | +0.58% | 1689.3만 |
|---|
| 2025.10.16 | ₩93,532 | ₩96,441 | ₩88,666 | ₩89,434 | -4.38% | 2383.5만 |
|---|
| 2025.10.15 | ₩93,465 | ₩98,737 | ₩89,540 | ₩92,464 | -1.07% | 2629.1만 |
|---|
| 2025.10.14 | ₩87,218 | ₩92,998 | ₩83,013 | ₩90,808 | +4.12% | 2762.4만 |
|---|
| 2025.10.13 | ₩90,608 | ₩94,025 | ₩86,259 | ₩87,325 | -3.62% | 2618만 |
|---|
| 2025.10.10 | ₩94,506 | ₩98,110 | ₩85,616 | ₩85,776 | -9.24% | 4087.7만 |
|---|