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 | ₩91,699 | ₩92,420 | ₩89,390 | ₩91,032 | -0.73% | 1487.3만 |
| 2026.10.08 | ₩94,168 | ₩95,623 | ₩90,364 | ₩91,285 | -3.06% | 2306.4만 |
| 2026.10.07 | ₩97,578 | ₩97,638 | ₩94,261 | ₩95,983 | -1.63% | 2050.1만 |
| 2026.10.06 | ₩99,773 | ₩104,471 | ₩98,305 | ₩100,174 | +0.40% | 2702.9만 |
| 2026.10.05 | ₩98,359 | ₩98,505 | ₩95,249 | ₩97,451 | -0.92% | 1910.8만 |
| 2026.10.02 | ₩96,203 | ₩101,548 | ₩95,356 | ₩98,652 | +2.55% | 2683.9만 |
| 2026.10.01 | ₩96,503 | ₩96,944 | ₩92,652 | ₩94,035 | -2.56% | 2331.3만 |
| 2026.09.30 | ₩94,275 | ₩99,533 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,927 |
| ₩92,994 |
| -1.36% |
| 2242.9만 |
| 2026.09.29 | ₩98,052 | ₩99,093 | ₩92,620 | ₩93,020 | -5.13% | 1968.5만 |
|---|
| 2026.09.28 | ₩97,691 | ₩98,465 | ₩95,663 | ₩96,343 | -1.38% | 1501.2만 |
|---|
| 2026.09.25 | ₩98,959 | ₩100,521 | ₩97,131 | ₩98,692 | -0.27% | 1886만 |
|---|
| 2026.09.24 | ₩93,120 | ₩100,707 | ₩91,982 | ₩98,238 | +5.50% | 2530.5만 |
|---|
| 2026.09.23 | ₩97,251 | ₩98,185 | ₩93,527 | ₩93,834 | -3.51% | 1925.9만 |
|---|
| 2026.09.22 | ₩95,616 | ₩96,757 | ₩93,554 | ₩96,063 | +0.47% | 2204.9만 |
|---|
| 2026.09.21 | ₩87,128 | ₩93,434 | ₩87,115 | ₩93,274 | +7.05% | 2603.9만 |
|---|
| 2026.09.18 | ₩91,325 | ₩91,606 | ₩85,133 | ₩86,174 | -5.64% | 3229.9만 |
|---|
| 2026.09.17 | ₩87,482 | ₩91,193 | ₩87,095 | ₩90,511 | +3.46% | 2195.6만 |
|---|
| 2026.09.16 | ₩84,973 | ₩86,160 | ₩82,397 | ₩85,013 | +0.05% | 1774.4만 |
|---|
| 2026.09.15 | ₩84,986 | ₩87,709 | ₩82,771 | ₩84,813 | -0.20% | 2044.9만 |
|---|
| 2026.09.14 | ₩80,809 | ₩84,579 | ₩80,755 | ₩83,478 | +3.30% | 1444.9만 |
|---|
| 2026.09.11 | ₩83,171 | ₩86,601 | ₩82,824 | ₩84,012 | +1.01% | 1539.1만 |
|---|
| 2026.09.10 | ₩82,277 | ₩86,614 | ₩82,117 | ₩82,691 | +0.50% | 1895.6만 |
|---|
| 2026.09.09 | ₩89,844 | ₩90,351 | ₩84,065 | ₩84,172 | -6.31% | 2647.9만 |
|---|
| 2026.09.08 | ₩87,108 | ₩90,057 | ₩85,613 | ₩87,909 | +0.92% | 2437.8만 |
|---|
| 2026.09.04 | ₩86,427 | ₩86,748 | ₩84,345 | ₩85,760 | -0.77% | 1495.2만 |
|---|
| 2026.09.03 | ₩86,267 | ₩86,614 | ₩83,224 | ₩85,160 | -1.28% | 1891.3만 |
|---|
| 2026.09.02 | ₩83,211 | ₩84,773 | ₩82,010 | ₩84,212 | +1.20% | 1664만 |
|---|
| 2026.09.01 | ₩83,064 | ₩85,326 | ₩82,651 | ₩83,465 | +0.48% | 1444.3만 |
|---|
| 2026.08.31 | ₩85,053 | ₩85,563 | ₩83,798 | ₩85,306 | +0.30% | 1527.9만 |
|---|
| 2026.08.28 | ₩89,070 | ₩89,083 | ₩84,739 | ₩85,934 | -3.52% | 1857.1만 |
|---|
| 2026.08.27 | ₩89,297 | ₩90,178 | ₩87,308 | ₩90,124 | +0.93% | 1149.2만 |
|---|
| 2026.08.26 | ₩88,616 | ₩90,318 | ₩87,815 | ₩88,323 | -0.33% | 1116.6만 |
|---|
| 2026.08.25 | ₩93,314 | ₩93,421 | ₩88,723 | ₩89,297 | -4.30% | 1506만 |
|---|
| 2026.08.24 | ₩95,035 | ₩95,035 | ₩90,978 | ₩91,125 | -4.11% | 1446.1만 |
|---|
| 2026.08.21 | ₩98,959 | ₩100,027 | ₩95,356 | ₩96,850 | -2.13% | 1257만 |
|---|
| 2026.08.20 | ₩100,027 | ₩100,587 | ₩95,756 | ₩97,358 | -2.67% | 1667.6만 |
|---|
| 2026.08.19 | ₩102,789 | ₩103,563 | ₩98,588 | ₩101,215 | -1.53% | 1641.5만 |
|---|
| 2026.08.18 | ₩104,831 | ₩108,154 | ₩102,603 | ₩105,645 | +0.78% | 1541.7만 |
|---|
| 2026.08.17 | ₩108,114 | ₩114,173 | ₩107,474 | ₩109,542 | +1.32% | 1811.2만 |
|---|
| 2026.08.14 | ₩106,219 | ₩110,076 | ₩104,778 | ₩107,100 | +0.83% | 1390만 |
|---|
| 2026.08.13 | ₩104,765 | ₩112,385 | ₩103,710 | ₩106,900 | +2.04% | 1730.6만 |
|---|
| 2026.08.12 | ₩106,913 | ₩109,702 | ₩104,191 | ₩108,328 | +1.32% | 1694.3만 |
|---|
| 2026.08.11 | ₩101,775 | ₩108,635 | ₩100,707 | ₩106,780 | +4.92% | 3008.2만 |
|---|
| 2026.08.10 | ₩112,191 | ₩115,882 | ₩106,459 | ₩106,820 | -4.79% | 3401.5만 |
|---|
| 2026.08.07 | ₩105,165 | ₩111,104 | ₩103,270 | ₩110,543 | +5.11% | 2424.5만 |
|---|
| 2026.08.06 | ₩96,503 | ₩107,023 | ₩96,490 | ₩100,988 | +4.65% | 1950.8만 |
|---|
| 2026.08.05 | ₩99,933 | ₩103,163 | ₩97,304 | ₩99,853 | -0.08% | 1675.5만 |
|---|
| 2026.08.04 | ₩97,151 | ₩100,881 | ₩96,570 | ₩99,400 | +2.31% | 1942.1만 |
|---|
| 2026.08.03 | ₩84,532 | ₩94,221 | ₩82,971 | ₩93,994 | +11.19% | 1676.9만 |
|---|
| 2026.07.31 | ₩88,256 | ₩90,538 | ₩83,625 | ₩86,681 | -1.78% | 1353.4만 |
|---|
| 2026.07.30 | ₩81,316 | ₩86,534 | ₩79,648 | ₩86,321 | +6.15% | 1816.5만 |
|---|
| 2026.07.29 | ₩84,753 | ₩85,547 | ₩77,673 | ₩78,206 | -7.72% | 1951.1만 |
|---|
| 2026.07.28 | ₩86,080 | ₩86,681 | ₩80,142 | ₩85,266 | -0.95% | 1844.2만 |
|---|
| 2026.07.27 | ₩86,481 | ₩91,205 | ₩85,453 | ₩89,337 | +3.30% | 1575.2만 |
|---|
| 2026.07.24 | ₩92,486 | ₩92,820 | ₩84,079 | ₩85,293 | -7.78% | 1896만 |
|---|
| 2026.07.23 | ₩90,925 | ₩94,502 | ₩89,217 | ₩93,407 | +2.73% | 1415.6만 |
|---|
| 2026.07.22 | ₩94,075 | ₩97,344 | ₩92,420 | ₩93,087 | -1.05% | 2103.1만 |
|---|
| 2026.07.21 | ₩88,536 | ₩93,075 | ₩87,950 | ₩92,246 | +4.19% | 2006.1만 |
|---|
| 2026.07.20 | ₩91,272 | ₩92,807 | ₩87,335 | ₩87,735 | -3.87% | 1793.7만 |
|---|
| 2026.07.17 | ₩87,989 | ₩94,261 | ₩86,094 | ₩90,244 | +2.56% | 2236.7만 |
|---|
| 2026.07.16 | ₩97,931 | ₩98,692 | ₩88,082 | ₩89,884 | -8.22% | 3113.4만 |
|---|
| 2026.07.15 | ₩105,352 | ₩108,168 | ₩99,880 | ₩101,695 | -3.47% | 1540.8만 |
|---|
| 2026.07.14 | ₩105,112 | ₩110,156 | ₩104,778 | ₩105,178 | +0.06% | 1580.2만 |
|---|
| 2026.07.13 | ₩106,620 | ₩106,726 | ₩100,894 | ₩102,402 | -3.96% | 1886.5만 |
|---|
| 2026.07.10 | ₩109,823 | ₩109,836 | ₩105,512 | ₩108,154 | -1.52% | 1459.2만 |
|---|
| 2026.07.09 | ₩115,168 | ₩115,174 | ₩109,983 | ₩110,170 | -4.34% | 1786.6만 |
|---|
| 2026.07.08 | ₩115,441 | ₩115,441 | ₩108,101 | ₩111,237 | -3.64% | 1919.5만 |
|---|
| 2026.07.07 | ₩120,126 | ₩121,100 | ₩110,570 | ₩111,317 | -7.33% | 2617.7만 |
|---|
| 2026.07.06 | ₩134,032 | ₩136,261 | ₩123,182 | ₩124,236 | -7.31% | 2051.2만 |
|---|
| 2026.07.02 | ₩134,779 | ₩142,787 | ₩130,669 | ₩134,072 | -0.52% | 2218만 |
|---|
| 2026.07.01 | ₩135,053 | ₩143,601 | ₩130,282 | ₩133,551 | -1.11% | 2166.8만 |
|---|
| 2026.06.30 | ₩129,721 | ₩139,010 | ₩127,639 | ₩135,660 | +4.58% | 3281.3만 |
|---|
| 2026.06.29 | ₩121,840 | ₩132,230 | ₩119,912 | ₩130,802 | +7.36% | 4289.9만 |
|---|
| 2026.06.26 | ₩108,248 | ₩115,148 | ₩107,741 | ₩112,825 | +4.23% | 3439.4만 |
|---|
| 2026.06.25 | ₩114,921 | ₩114,921 | ₩106,766 | ₩107,687 | -6.29% | 2690.3만 |
|---|
| 2026.06.24 | ₩125,250 | ₩125,851 | ₩113,239 | ₩113,986 | -8.99% | 2677.1만 |
|---|
| 2026.06.23 | ₩128,146 | ₩135,767 | ₩126,632 | ₩126,945 | -0.94% | 2230.7만 |
|---|
| 2026.06.22 | ₩142,787 | ₩143,334 | ₩128,787 | ₩133,845 | -6.26% | 2778.2만 |
|---|
| 2026.06.18 | ₩145,242 | ₩146,203 | ₩134,739 | ₩143,120 | -1.46% | 7032.6만 |
|---|
| 2026.06.17 | ₩138,956 | ₩148,592 | ₩138,850 | ₩144,108 | +3.71% | 2872.3만 |
|---|
| 2026.06.16 | ₩143,748 | ₩144,802 | ₩137,555 | ₩139,637 | -2.86% | 2788.5만 |
|---|
| 2026.06.15 | ₩144,081 | ₩147,845 | ₩141,199 | ₩145,803 | +1.19% | 2892.8만 |
|---|
| 2026.06.12 | ₩157,507 | ₩157,984 | ₩132,938 | ₩136,648 | -13.24% | 6298.8만 |
|---|
| 2026.06.11 | ₩142,253 | ₩153,537 | ₩140,665 | ₩153,183 | +7.68% | 2611.9만 |
|---|
| 2026.06.10 | ₩143,734 | ₩149,420 | ₩139,344 | ₩140,198 | -2.46% | 1300.1만 |
|---|
| 2026.06.09 | ₩158,014 | ₩159,869 | ₩135,059 | ₩144,442 | -8.59% | 2373만 |
|---|
| 2026.06.08 | ₩153,036 | ₩155,145 | ₩148,138 | ₩151,675 | -0.89% | 1343.3만 |
|---|
| 2026.06.05 | ₩152,502 | ₩157,454 | ₩142,440 | ₩146,911 | -3.67% | 2147.7만 |
|---|
| 2026.06.04 | ₩150,921 | ₩163,660 | ₩147,324 | ₩160,083 | +6.07% | 2482.6만 |
|---|
| 2026.06.03 | ₩159,589 | ₩163,493 | ₩151,688 | ₩153,076 | -4.08% | 2158만 |
|---|
| 2026.06.02 | ₩167,276 | ₩171,360 | ₩163,566 | ₩164,580 | -1.61% | 1949.8만 |
|---|
| 2026.06.01 | ₩176,672 | ₩181,009 | ₩161,484 | ₩163,339 | -7.55% | 3729.5만 |
|---|
| 2026.05.29 | ₩186,761 | ₩192,180 | ₩178,900 | ₩191,486 | +2.53% | 3487.9만 |
|---|
| 2026.05.28 | ₩196,410 | ₩201,295 | ₩190,004 | ₩197,558 | +0.58% | 2045.9만 |
|---|
| 2026.05.27 | ₩199,813 | ₩201,522 | ₩184,052 | ₩200,494 | +0.34% | 2919.3만 |
|---|
| 2026.05.26 | ₩189,464 | ₩194,849 | ₩184,919 | ₩191,112 | +0.87% | 3292만 |
|---|
| 2026.05.22 | ₩175,377 | ₩186,521 | ₩175,244 | ₩181,183 | +3.31% | 3297.1만 |
|---|
| 2026.05.21 | ₩168,344 | ₩174,656 | ₩165,221 | ₩167,423 | -0.55% | 3082.6만 |
|---|
| 2026.05.20 | ₩170,132 | ₩180,635 | ₩165,782 | ₩179,207 | +5.33% | 2434.8만 |
|---|
| 2026.05.19 | ₩168,117 | ₩172,922 | ₩153,784 | ₩169,905 | +1.06% | 3007.7만 |
|---|
| 2026.05.18 | ₩177,172 | ₩184,679 | ₩167,718 | ₩175,044 | -1.20% | 3232만 |
|---|
| 2026.05.15 | ₩170,960 | ₩173,989 | ₩162,552 | ₩166,516 | -2.60% | 2246.9만 |
|---|
| 2026.05.14 | ₩164,287 | ₩177,739 | ₩161,898 | ₩176,899 | +7.68% | 2532.4만 |
|---|
| 2026.05.13 | ₩165,348 | ₩169,812 | ₩155,999 | ₩165,688 | +0.21% | 2658.7만 |
|---|
| 2026.05.12 | ₩150,487 | ₩162,138 | ₩150,020 | ₩156,893 | +4.26% | 3419.5만 |
|---|
| 2026.05.11 | ₩140,491 | ₩165,408 | ₩138,796 | ₩156,613 | +11.48% | 5478만 |
|---|
| 2026.05.08 | ₩114,821 | ₩140,958 | ₩114,600 | ₩140,758 | +22.59% | 7992.7만 |
|---|
| 2026.05.07 | ₩113,052 | ₩113,159 | ₩104,004 | ₩104,871 | -7.24% | 2294.3만 |
|---|
| 2026.05.06 | ₩106,259 | ₩113,012 | ₩105,245 | ₩112,972 | +6.32% | 1977.9만 |
|---|
| 2026.05.05 | ₩110,236 | ₩110,770 | ₩102,175 | ₩105,112 | -4.65% | 1712.6만 |
|---|
| 2026.05.04 | ₩104,578 | ₩109,213 | ₩101,762 | ₩107,180 | +2.49% | 1624.1만 |
|---|
| 2026.05.01 | ₩111,477 | ₩111,824 | ₩104,671 | ₩105,178 | -5.65% | 1637.9만 |
|---|
| 2026.04.30 | ₩103,497 | ₩111,558 | ₩103,390 | ₩110,116 | +6.40% | 1760.4만 |
|---|
| 2026.04.29 | ₩103,910 | ₩104,111 | ₩98,746 | ₩102,789 | -1.08% | 1775.1만 |
|---|
| 2026.04.28 | ₩106,866 | ₩109,142 | ₩103,563 | ₩104,885 | -1.85% | 1438만 |
|---|
| 2026.04.27 | ₩106,353 | ₩110,076 | ₩102,835 | ₩109,823 | +3.26% | 1938.6만 |
|---|
| 2026.04.24 | ₩115,228 | ₩115,321 | ₩105,539 | ₩106,339 | -7.71% | 2213만 |
|---|
| 2026.04.23 | ₩119,912 | ₩120,513 | ₩108,855 | ₩112,905 | -5.84% | 2266.4만 |
|---|
| 2026.04.22 | ₩120,733 | ₩124,249 | ₩117,123 | ₩120,166 | -0.47% | 2147.4만 |
|---|
| 2026.04.21 | ₩120,553 | ₩122,715 | ₩114,440 | ₩115,628 | -4.09% | 2745만 |
|---|
| 2026.04.20 | ₩113,239 | ₩120,579 | ₩112,905 | ₩119,392 | +5.43% | 2882.7만 |
|---|
| 2026.04.17 | ₩112,211 | ₩116,095 | ₩111,571 | ₩113,172 | +0.86% | 2606.6만 |
|---|
| 2026.04.16 | ₩102,723 | ₩111,424 | ₩102,629 | ₩110,677 | +7.74% | 4101.4만 |
|---|
| 2026.04.15 | ₩98,205 | ₩99,546 | ₩92,887 | ₩98,225 | +0.02% | 2356.9만 |
|---|
| 2026.04.14 | ₩98,165 | ₩99,760 | ₩94,061 | ₩96,383 | -1.81% | 2264.3만 |
|---|
| 2026.04.13 | ₩89,484 | ₩95,489 | ₩88,870 | ₩94,248 | +5.32% | 1799.5만 |
|---|
| 2026.04.10 | ₩90,351 | ₩93,501 | ₩88,536 | ₩90,818 | +0.52% | 1862.1만 |
|---|
| 2026.04.09 | ₩92,166 | ₩93,140 | ₩88,810 | ₩89,070 | -3.36% | 1725.1만 |
|---|
| 2026.04.08 | ₩96,090 | ₩98,316 | ₩90,499 | ₩92,193 | -4.06% | 2686.4만 |
|---|
| 2026.04.07 | ₩89,570 | ₩91,152 | ₩85,360 | ₩88,509 | -1.18% | 2539.6만 |
|---|
| 2026.04.06 | ₩90,391 | ₩93,848 | ₩88,883 | ₩90,311 | -0.09% | 2235.2만 |
|---|
| 2026.04.02 | ₩83,044 | ₩92,607 | ₩82,557 | ₩90,391 | +8.85% | 3267.1만 |
|---|
| 2026.04.01 | ₩87,415 | ₩91,646 | ₩87,148 | ₩87,442 | +0.03% | 2715.7만 |
|---|
| 2026.03.31 | ₩82,357 | ₩86,187 | ₩78,780 | ₩85,707 | +4.07% | 2660.7만 |
|---|
| 2026.03.30 | ₩82,010 | ₩82,264 | ₩74,913 | ₩76,578 | -6.62% | 2193.4만 |
|---|
| 2026.03.27 | ₩88,096 | ₩88,209 | ₩80,542 | ₩81,316 | -7.70% | 2031.2만 |
|---|
| 2026.03.26 | ₩95,022 | ₩96,210 | ₩87,535 | ₩88,002 | -7.39% | 2298.9만 |
|---|
| 2026.03.25 | ₩92,006 | ₩100,174 | ₩92,006 | ₩97,264 | +5.72% | 3450.9만 |
|---|
| 2026.03.24 | ₩89,417 | ₩91,552 | ₩86,027 | ₩88,176 | -1.39% | 2135.8만 |
|---|
| 2026.03.23 | ₩90,865 | ₩92,687 | ₩88,149 | ₩90,751 | -0.12% | 2385.2만 |
|---|
| 2026.03.20 | ₩96,090 | ₩98,732 | ₩88,603 | ₩89,724 | -6.62% | 3524.7만 |
|---|
| 2026.03.19 | ₩91,846 | ₩97,064 | ₩90,751 | ₩95,996 | +4.52% | 2855만 |
|---|
| 2026.03.18 | ₩101,481 | ₩102,603 | ₩92,620 | ₩92,727 | -8.63% | 3391.9만 |
|---|
| 2026.03.17 | ₩95,389 | ₩104,991 | ₩95,116 | ₩104,885 | +9.95% | 2973.5만 |
|---|
| 2026.03.16 | ₩92,520 | ₩96,597 | ₩91,646 | ₩95,169 | +2.86% | 1694.7만 |
|---|
| 2026.03.13 | ₩92,286 | ₩95,169 | ₩90,004 | ₩91,299 | -1.07% | 1604만 |
|---|
| 2026.03.12 | ₩96,023 | ₩96,891 | ₩91,125 | ₩91,245 | -4.98% | 1768.3만 |
|---|
| 2026.03.11 | ₩91,819 | ₩97,825 | ₩91,192 | ₩96,036 | +4.59% | 1814.1만 |
|---|
| 2026.03.10 | ₩93,874 | ₩97,338 | ₩91,580 | ₩91,993 | -2.00% | 1824.9만 |
|---|
| 2026.03.09 | ₩92,607 | ₩96,257 | ₩90,511 | ₩95,396 | +3.01% | 1843.4만 |
|---|
| 2026.03.06 | ₩90,932 | ₩100,240 | ₩90,932 | ₩93,567 | +2.90% | 2227.3만 |
|---|
| 2026.03.05 | ₩94,648 | ₩96,503 | ₩89,871 | ₩93,421 | -1.30% | 1452.9만 |
|---|
| 2026.03.04 | ₩94,502 | ₩98,892 | ₩92,713 | ₩95,970 | +1.55% | 1707.3만 |
|---|
| 2026.03.03 | ₩91,893 | ₩97,758 | ₩88,336 | ₩93,594 | +1.85% | 1740.5만 |
|---|
| 2026.03.02 | ₩88,990 | ₩96,223 | ₩88,683 | ₩94,715 | +6.43% | 1884.6만 |
|---|
| 2026.02.27 | ₩90,204 | ₩92,873 | ₩85,547 | ₩92,219 | +2.23% | 2573만 |
|---|
| 2026.02.26 | ₩93,481 | ₩97,077 | ₩91,832 | ₩96,957 | +3.72% | 1841.2만 |
|---|
| 2026.02.25 | ₩94,882 | ₩95,890 | ₩91,926 | ₩93,688 | -1.26% | 1179.4만 |
|---|
| 2026.02.24 | ₩91,926 | ₩93,494 | ₩88,883 | ₩93,381 | +1.58% | 1285.8만 |
|---|
| 2026.02.23 | ₩91,759 | ₩95,089 | ₩91,419 | ₩93,701 | +2.12% | 1379.6만 |
|---|
| 2026.02.20 | ₩100,737 | ₩104,364 | ₩92,620 | ₩94,568 | -6.12% | 1825.4만 |
|---|
| 2026.02.19 | ₩97,291 | ₩102,909 | ₩96,557 | ₩102,202 | +5.05% | 1469.3만 |
|---|
| 2026.02.18 | ₩94,755 | ₩101,114 | ₩93,406 | ₩99,319 | +4.82% | 1911.8만 |
|---|
| 2026.02.17 | ₩88,194 | ₩94,742 | ₩86,748 | ₩93,274 | +5.76% | 1205.9만 |
|---|
| 2026.02.13 | ₩89,010 | ₩92,887 | ₩87,415 | ₩90,004 | +1.12% | 1473.8만 |
|---|
| 2026.02.12 | ₩90,124 | ₩91,352 | ₩85,240 | ₩88,096 | -2.25% | 1831.4만 |
|---|
| 2026.02.11 | ₩97,598 | ₩97,958 | ₩89,444 | ₩92,913 | -4.80% | 1756.3만 |
|---|
| 2026.02.10 | ₩99,553 | ₩101,241 | ₩95,489 | ₩96,130 | -3.44% | 1319.6만 |
|---|
| 2026.02.09 | ₩96,123 | ₩102,496 | ₩94,422 | ₩101,215 | +5.30% | 1639.4만 |
|---|
| 2026.02.06 | ₩92,086 | ₩96,971 | ₩89,417 | ₩96,517 | +4.81% | 2005만 |
|---|
| 2026.02.05 | ₩93,394 | ₩97,411 | ₩87,015 | ₩88,509 | -5.23% | 2267.5만 |
|---|
| 2026.02.04 | ₩108,568 | ₩108,568 | ₩91,503 | ₩97,571 | -10.13% | 2623.7만 |
|---|
| 2026.02.03 | ₩104,898 | ₩108,528 | ₩101,121 | ₩108,461 | +3.40% | 1900.1만 |
|---|
| 2026.02.02 | ₩105,645 | ₩107,701 | ₩98,597 | ₩98,959 | -6.33% | 1833.7만 |
|---|
| 2026.01.30 | ₩113,439 | ₩119,205 | ₩104,124 | ₩106,860 | -5.80% | 2270.7만 |
|---|
| 2026.01.29 | ₩117,363 | ₩118,778 | ₩110,770 | ₩114,347 | -2.57% | 1585.7만 |
|---|
| 2026.01.28 | ₩116,402 | ₩119,845 | ₩114,811 | ₩118,204 | +1.55% | 1626.3만 |
|---|
| 2026.01.27 | ₩110,623 | ₩116,108 | ₩109,436 | ₩116,108 | +4.96% | 1767.7만 |
|---|
| 2026.01.26 | ₩115,768 | ₩116,322 | ₩106,780 | ₩107,407 | -7.22% | 2166만 |
|---|
| 2026.01.23 | ₩118,851 | ₩126,051 | ₩114,934 | ₩118,644 | -0.17% | 2438.1만 |
|---|
| 2026.01.22 | ₩115,281 | ₩119,311 | ₩108,569 | ₩117,416 | +1.85% | 3006.3만 |
|---|
| 2026.01.21 | ₩120,139 | ₩121,780 | ₩110,383 | ₩117,203 | -2.44% | 3053.9만 |
|---|
| 2026.01.20 | ₩125,050 | ₩131,149 | ₩117,843 | ₩118,991 | -4.85% | 2930.1만 |
|---|
| 2026.01.16 | ₩123,482 | ₩132,897 | ₩123,315 | ₩128,520 | +4.08% | 3610.5만 |
|---|
| 2026.01.15 | ₩119,131 | ₩123,394 | ₩115,641 | ₩121,126 | +1.67% | 2481만 |
|---|
| 2026.01.14 | ₩115,241 | ₩123,035 | ₩112,772 | ₩122,514 | +6.31% | 2834.6만 |
|---|
| 2026.01.13 | ₩118,964 | ₩119,751 | ₩114,307 | ₩115,548 | -2.87% | 2176만 |
|---|
| 2026.01.12 | ₩113,413 | ₩118,564 | ₩111,329 | ₩117,310 | +3.44% | 2212.5만 |
|---|
| 2026.01.09 | ₩112,805 | ₩118,017 | ₩110,036 | ₩113,239 | +0.38% | 2378만 |
|---|
| 2026.01.08 | ₩114,107 | ₩119,939 | ₩109,783 | ₩110,877 | -2.83% | 2987.4만 |
|---|
| 2026.01.07 | ₩112,238 | ₩114,720 | ₩109,235 | ₩112,211 | -0.02% | 2860.4만 |
|---|
| 2026.01.06 | ₩103,777 | ₩115,108 | ₩98,826 | ₩114,814 | +10.64% | 4367만 |
|---|
| 2026.01.05 | ₩99,586 | ₩104,431 | ₩95,169 | ₩104,284 | +4.72% | 3349.9만 |
|---|
| 2026.01.02 | ₩94,261 | ₩101,748 | ₩89,217 | ₩101,415 | +7.59% | 3151.8만 |
|---|
| 2025.12.31 | ₩95,422 | ₩97,686 | ₩92,260 | ₩93,100 | -2.43% | 1759.4만 |
|---|
| 2025.12.30 | ₩97,458 | ₩99,680 | ₩94,008 | ₩94,021 | -3.53% | 3015.2만 |
|---|
| 2025.12.29 | ₩92,753 | ₩97,077 | ₩92,516 | ₩93,581 | +0.89% | 1829.4만 |
|---|
| 2025.12.26 | ₩102,336 | ₩102,749 | ₩93,941 | ₩94,288 | -7.86% | 2315.8만 |
|---|
| 2025.12.24 | ₩104,144 | ₩106,540 | ₩99,828 | ₩103,003 | -1.10% | 1672.1만 |
|---|
| 2025.12.23 | ₩98,505 | ₩105,672 | ₩97,811 | ₩103,003 | +4.57% | 3567.3만 |
|---|
| 2025.12.22 | ₩97,344 | ₩104,698 | ₩97,093 | ₩103,497 | +6.32% | 4828만 |
|---|
| 2025.12.19 | ₩81,570 | ₩94,168 | ₩81,072 | ₩94,115 | +15.38% | 5276.5만 |
|---|
| 2025.12.18 | ₩75,003 | ₩80,408 | ₩74,777 | ₩79,968 | +6.62% | 2793.9만 |
|---|
| 2025.12.17 | ₩74,870 | ₩75,951 | ₩70,846 | ₩72,014 | -3.81% | 2376.1만 |
|---|
| 2025.12.16 | ₩72,321 | ₩75,711 | ₩70,306 | ₩74,056 | +2.40% | 2244.7만 |
|---|
| 2025.12.15 | ₩84,148 | ₩86,160 | ₩73,509 | ₩73,949 | -12.12% | 3293.2만 |
|---|
| 2025.12.12 | ₩83,411 | ₩86,988 | ₩79,808 | ₩82,063 | -1.62% | 3354.5만 |
|---|
| 2025.12.11 | ₩76,752 | ₩85,613 | ₩75,871 | ₩84,786 | +10.47% | 3137.9만 |
|---|
| 2025.12.10 | ₩71,320 | ₩78,513 | ₩69,732 | ₩76,765 | +7.63% | 3884만 |
|---|
| 2025.12.09 | ₩68,371 | ₩71,734 | ₩67,183 | ₩71,307 | +4.29% | 1752.6만 |
|---|
| 2025.12.08 | ₩66,836 | ₩69,892 | ₩65,688 | ₩68,811 | +2.96% | 2174.9만 |
|---|
| 2025.12.05 | ₩65,228 | ₩66,329 | ₩63,659 | ₩65,468 | +0.37% | 1463.3만 |
|---|
| 2025.12.04 | ₩60,917 | ₩66,302 | ₩59,816 | ₩65,888 | +8.16% | 2836.7만 |
|---|
| 2025.12.03 | ₩55,912 | ₩59,709 | ₩55,385 | ₩59,682 | +6.74% | 1438.5만 |
|---|
| 2025.12.02 | ₩54,131 | ₩57,374 | ₩53,944 | ₩55,919 | +3.30% | 1339.1만 |
|---|
| 2025.12.01 | ₩54,918 | ₩55,118 | ₩53,357 | ₩53,877 | -1.90% | 1326.1만 |
|---|
| 2025.11.28 | ₩56,733 | ₩56,987 | ₩55,785 | ₩56,239 | -0.87% | 563.7만 |
|---|
| 2025.11.26 | ₩57,707 | ₩58,174 | ₩55,225 | ₩55,959 | -3.03% | 1090.6만 |
|---|
| 2025.11.25 | ₩56,092 | ₩57,127 | ₩53,890 | ₩56,853 | +1.36% | 1056.9만 |
|---|
| 2025.11.24 | ₩54,397 | ₩56,760 | ₩52,449 | ₩56,653 | +4.15% | 2028.1만 |
|---|
| 2025.11.21 | ₩53,156 | ₩54,778 | ₩50,140 | ₩53,784 | +1.18% | 1887만 |
|---|
| 2025.11.20 | ₩61,497 | ₩61,738 | ₩52,476 | ₩52,689 | -14.32% | 2502.9만 |
|---|
| 2025.11.19 | ₩56,720 | ₩59,429 | ₩56,626 | ₩58,214 | +2.64% | 1530.4만 |
|---|
| 2025.11.18 | ₩56,346 | ₩58,201 | ₩55,025 | ₩57,093 | +1.33% | 1698.2만 |
|---|
| 2025.11.17 | ₩60,256 | ₩60,966 | ₩56,353 | ₩57,801 | -4.08% | 1758.4만 |
|---|
| 2025.11.14 | ₩58,334 | ₩63,019 | ₩57,787 | ₩60,777 | +4.19% | 2110.7만 |
|---|
| 2025.11.13 | ₩65,074 | ₩65,902 | ₩59,215 | ₩60,390 | -7.20% | 2651.7만 |
|---|
| 2025.11.12 | ₩69,305 | ₩73,842 | ₩66,275 | ₩66,689 | -3.77% | 2198.7만 |
|---|
| 2025.11.11 | ₩74,736 | ₩76,018 | ₩68,344 | ₩68,384 | -8.50% | 3324만 |
|---|
| 2025.11.10 | ₩71,720 | ₩72,735 | ₩67,743 | ₩69,265 | -3.42% | 2293만 |
|---|
| 2025.11.07 | ₩63,602 | ₩69,532 | ₩61,806 | ₩68,918 | +8.36% | 2505.9만 |
|---|
| 2025.11.06 | ₩75,017 | ₩75,017 | ₩65,942 | ₩66,209 | -11.74% | 2105.3만 |
|---|
| 2025.11.05 | ₩75,617 | ₩76,445 | ₩73,228 | ₩75,297 | -0.42% | 1325.4만 |
|---|
| 2025.11.04 | ₩77,139 | ₩79,394 | ₩75,417 | ₩75,497 | -2.13% | 1372.6만 |
|---|
| 2025.11.03 | ₩84,119 | ₩84,212 | ₩78,914 | ₩81,863 | -2.68% | 1146.4만 |
|---|
| 2025.10.31 | ₩82,437 | ₩84,679 | ₩80,609 | ₩84,052 | +1.96% | 1383만 |
|---|
| 2025.10.30 | ₩86,748 | ₩86,988 | ₩81,263 | ₩81,303 | -6.28% | 1247.9만 |
|---|
| 2025.10.29 | ₩85,607 | ₩89,937 | ₩84,719 | ₩88,296 | +3.14% | 1790.7만 |
|---|
| 2025.10.28 | ₩87,649 | ₩88,803 | ₩84,893 | ₩85,079 | -2.93% | 1177.3만 |
|---|
| 2025.10.27 | ₩88,336 | ₩88,549 | ₩85,613 | ₩87,575 | -0.86% | 1918.3만 |
|---|
| 2025.10.24 | ₩86,494 | ₩88,323 | ₩84,946 | ₩86,160 | -0.39% | 1204.1만 |
|---|
| 2025.10.23 | ₩82,157 | ₩86,347 | ₩81,076 | ₩84,839 | +3.27% | 1322.6만 |
|---|
| 2025.10.22 | ₩84,039 | ₩85,440 | ₩77,953 | ₩80,829 | -3.82% | 2214.9만 |
|---|
| 2025.10.21 | ₩90,805 | ₩90,805 | ₩86,561 | ₩87,282 | -3.88% | 1750.8만 |
|---|
| 2025.10.20 | ₩92,266 | ₩96,330 | ₩88,983 | ₩89,884 | -2.58% | 2583.5만 |
|---|
| 2025.10.17 | ₩87,935 | ₩91,419 | ₩85,013 | ₩88,443 | +0.58% | 1689.3만 |
|---|
| 2025.10.16 | ₩93,514 | ₩96,423 | ₩88,649 | ₩89,417 | -4.38% | 2383.5만 |
|---|
| 2025.10.15 | ₩93,447 | ₩98,719 | ₩89,524 | ₩92,446 | -1.07% | 2629.1만 |
|---|
| 2025.10.14 | ₩87,201 | ₩92,980 | ₩82,998 | ₩90,791 | +4.12% | 2762.4만 |
|---|
| 2025.10.13 | ₩90,591 | ₩94,008 | ₩86,243 | ₩87,308 | -3.62% | 2618만 |
|---|
| 2025.10.10 | ₩94,488 | ₩98,092 | ₩85,600 | ₩85,760 | -9.24% | 4087.7만 |
|---|