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 | ₩92,133 | ₩92,857 | ₩89,813 | ₩91,463 | -0.73% | 1487.3만 |
| 2026.10.08 | ₩94,614 | ₩96,075 | ₩90,792 | ₩91,718 | -3.06% | 2306.4만 |
| 2026.10.07 | ₩98,040 | ₩98,100 | ₩94,708 | ₩96,438 | -1.63% | 2050.1만 |
| 2026.10.06 | ₩100,246 | ₩104,966 | ₩98,771 | ₩100,648 | +0.40% | 2702.9만 |
| 2026.10.05 | ₩98,824 | ₩98,972 | ₩95,700 | ₩97,913 | -0.92% | 1910.8만 |
| 2026.10.02 | ₩96,659 | ₩102,029 | ₩95,807 | ₩99,119 | +2.55% | 2683.9만 |
| 2026.10.01 | ₩96,960 | ₩97,403 | ₩93,091 | ₩94,480 | -2.56% | 2331.3만 |
| 2026.09.30 | ₩94,721 | ₩100,004 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩93,367 |
| ₩93,434 |
| -1.36% |
| 2242.9만 |
| 2026.09.29 | ₩98,516 | ₩99,562 | ₩93,058 | ₩93,461 | -5.13% | 1968.5만 |
|---|
| 2026.09.28 | ₩98,154 | ₩98,932 | ₩96,116 | ₩96,800 | -1.38% | 1501.2만 |
|---|
| 2026.09.25 | ₩99,428 | ₩100,997 | ₩97,591 | ₩99,160 | -0.27% | 1886만 |
|---|
| 2026.09.24 | ₩93,561 | ₩101,184 | ₩92,418 | ₩98,704 | +5.50% | 2530.5만 |
|---|
| 2026.09.23 | ₩97,711 | ₩98,650 | ₩93,970 | ₩94,279 | -3.51% | 1925.9만 |
|---|
| 2026.09.22 | ₩96,069 | ₩97,215 | ₩93,997 | ₩96,518 | +0.47% | 2204.9만 |
|---|
| 2026.09.21 | ₩87,541 | ₩93,876 | ₩87,527 | ₩93,716 | +7.05% | 2603.9만 |
|---|
| 2026.09.18 | ₩91,758 | ₩92,039 | ₩85,536 | ₩86,582 | -5.64% | 3229.9만 |
|---|
| 2026.09.17 | ₩87,896 | ₩91,625 | ₩87,507 | ₩90,940 | +3.46% | 2195.6만 |
|---|
| 2026.09.16 | ₩85,375 | ₩86,569 | ₩82,787 | ₩85,415 | +0.05% | 1774.4만 |
|---|
| 2026.09.15 | ₩85,389 | ₩88,124 | ₩83,163 | ₩85,214 | -0.20% | 2044.9만 |
|---|
| 2026.09.14 | ₩81,191 | ₩84,980 | ₩81,138 | ₩83,873 | +3.30% | 1444.9만 |
|---|
| 2026.09.11 | ₩83,565 | ₩87,011 | ₩83,216 | ₩84,410 | +1.01% | 1539.1만 |
|---|
| 2026.09.10 | ₩82,666 | ₩87,024 | ₩82,506 | ₩83,082 | +0.50% | 1895.6만 |
|---|
| 2026.09.09 | ₩90,269 | ₩90,779 | ₩84,463 | ₩84,571 | -6.31% | 2647.9만 |
|---|
| 2026.09.08 | ₩87,521 | ₩90,484 | ₩86,019 | ₩88,325 | +0.92% | 2437.8만 |
|---|
| 2026.09.04 | ₩86,837 | ₩87,159 | ₩84,745 | ₩86,166 | -0.77% | 1495.2만 |
|---|
| 2026.09.03 | ₩86,676 | ₩87,024 | ₩83,619 | ₩85,563 | -1.28% | 1891.3만 |
|---|
| 2026.09.02 | ₩83,605 | ₩85,174 | ₩82,398 | ₩84,611 | +1.20% | 1664만 |
|---|
| 2026.09.01 | ₩83,458 | ₩85,730 | ₩83,042 | ₩83,860 | +0.48% | 1444.3만 |
|---|
| 2026.08.31 | ₩85,456 | ₩85,968 | ₩84,195 | ₩85,710 | +0.30% | 1527.9만 |
|---|
| 2026.08.28 | ₩89,492 | ₩89,505 | ₩85,140 | ₩86,341 | -3.52% | 1857.1만 |
|---|
| 2026.08.27 | ₩89,720 | ₩90,605 | ₩87,722 | ₩90,551 | +0.93% | 1149.2만 |
|---|
| 2026.08.26 | ₩89,036 | ₩90,745 | ₩88,231 | ₩88,741 | -0.33% | 1116.6만 |
|---|
| 2026.08.25 | ₩93,756 | ₩93,863 | ₩89,143 | ₩89,720 | -4.30% | 1506만 |
|---|
| 2026.08.24 | ₩95,485 | ₩95,485 | ₩91,409 | ₩91,557 | -4.11% | 1446.1만 |
|---|
| 2026.08.21 | ₩99,428 | ₩100,500 | ₩95,807 | ₩97,309 | -2.13% | 1257만 |
|---|
| 2026.08.20 | ₩100,500 | ₩101,064 | ₩96,210 | ₩97,819 | -2.67% | 1667.6만 |
|---|
| 2026.08.19 | ₩103,276 | ₩104,054 | ₩99,055 | ₩101,694 | -1.53% | 1641.5만 |
|---|
| 2026.08.18 | ₩105,328 | ₩108,667 | ₩103,088 | ₩106,146 | +0.78% | 1541.7만 |
|---|
| 2026.08.17 | ₩108,626 | ₩114,714 | ₩107,983 | ₩110,061 | +1.32% | 1811.2만 |
|---|
| 2026.08.14 | ₩106,722 | ₩110,597 | ₩105,274 | ₩107,607 | +0.83% | 1390만 |
|---|
| 2026.08.13 | ₩105,261 | ₩112,917 | ₩104,201 | ₩107,406 | +2.04% | 1730.6만 |
|---|
| 2026.08.12 | ₩107,419 | ₩110,222 | ₩104,684 | ₩108,841 | +1.32% | 1694.3만 |
|---|
| 2026.08.11 | ₩102,257 | ₩109,149 | ₩101,184 | ₩107,285 | +4.92% | 3008.2만 |
|---|
| 2026.08.10 | ₩112,723 | ₩116,430 | ₩106,964 | ₩107,326 | -4.79% | 3401.5만 |
|---|
| 2026.08.07 | ₩105,663 | ₩111,630 | ₩103,759 | ₩111,067 | +5.11% | 2424.5만 |
|---|
| 2026.08.06 | ₩96,960 | ₩107,529 | ₩96,947 | ₩101,466 | +4.65% | 1950.8만 |
|---|
| 2026.08.05 | ₩100,407 | ₩103,652 | ₩97,765 | ₩100,326 | -0.08% | 1675.5만 |
|---|
| 2026.08.04 | ₩97,611 | ₩101,359 | ₩97,028 | ₩99,870 | +2.31% | 1942.1만 |
|---|
| 2026.08.03 | ₩84,933 | ₩94,668 | ₩83,364 | ₩94,440 | +11.19% | 1676.9만 |
|---|
| 2026.07.31 | ₩88,674 | ₩90,967 | ₩84,021 | ₩87,091 | -1.78% | 1353.4만 |
|---|
| 2026.07.30 | ₩81,701 | ₩86,944 | ₩80,025 | ₩86,729 | +6.15% | 1816.5만 |
|---|
| 2026.07.29 | ₩85,154 | ₩85,952 | ₩78,040 | ₩78,577 | -7.72% | 1951.1만 |
|---|
| 2026.07.28 | ₩86,488 | ₩87,091 | ₩80,521 | ₩85,670 | -0.95% | 1844.2만 |
|---|
| 2026.07.27 | ₩86,890 | ₩91,637 | ₩85,858 | ₩89,760 | +3.30% | 1575.2만 |
|---|
| 2026.07.24 | ₩92,924 | ₩93,260 | ₩84,477 | ₩85,697 | -7.78% | 1896만 |
|---|
| 2026.07.23 | ₩91,356 | ₩94,949 | ₩89,639 | ₩93,850 | +2.73% | 1415.6만 |
|---|
| 2026.07.22 | ₩94,520 | ₩97,805 | ₩92,857 | ₩93,528 | -1.05% | 2103.1만 |
|---|
| 2026.07.21 | ₩88,955 | ₩93,516 | ₩88,367 | ₩92,683 | +4.19% | 2006.1만 |
|---|
| 2026.07.20 | ₩91,704 | ₩93,246 | ₩87,748 | ₩88,151 | -3.87% | 1793.7만 |
|---|
| 2026.07.17 | ₩88,406 | ₩94,708 | ₩86,501 | ₩90,672 | +2.56% | 2236.7만 |
|---|
| 2026.07.16 | ₩98,395 | ₩99,160 | ₩88,499 | ₩90,310 | -8.22% | 3113.4만 |
|---|
| 2026.07.15 | ₩105,851 | ₩108,680 | ₩100,353 | ₩102,177 | -3.47% | 1540.8만 |
|---|
| 2026.07.14 | ₩105,609 | ₩110,678 | ₩105,274 | ₩105,676 | +0.06% | 1580.2만 |
|---|
| 2026.07.13 | ₩107,125 | ₩107,232 | ₩101,372 | ₩102,887 | -3.96% | 1886.5만 |
|---|
| 2026.07.10 | ₩110,343 | ₩110,356 | ₩106,012 | ₩108,667 | -1.52% | 1459.2만 |
|---|
| 2026.07.09 | ₩115,713 | ₩115,720 | ₩110,504 | ₩110,691 | -4.34% | 1786.6만 |
|---|
| 2026.07.08 | ₩115,988 | ₩115,988 | ₩108,613 | ₩111,764 | -3.64% | 1919.5만 |
|---|
| 2026.07.07 | ₩120,694 | ₩121,673 | ₩111,094 | ₩111,844 | -7.33% | 2617.7만 |
|---|
| 2026.07.06 | ₩134,667 | ₩136,906 | ₩123,765 | ₩124,824 | -7.31% | 2051.2만 |
|---|
| 2026.07.02 | ₩135,417 | ₩143,463 | ₩131,288 | ₩134,707 | -0.52% | 2218만 |
|---|
| 2026.07.01 | ₩135,692 | ₩144,281 | ₩130,899 | ₩134,184 | -1.11% | 2166.8만 |
|---|
| 2026.06.30 | ₩130,335 | ₩139,668 | ₩128,244 | ₩136,302 | +4.58% | 3281.3만 |
|---|
| 2026.06.29 | ₩122,417 | ₩132,856 | ₩120,480 | ₩131,422 | +7.36% | 4289.9만 |
|---|
| 2026.06.26 | ₩108,760 | ₩115,693 | ₩108,251 | ₩113,360 | +4.23% | 3439.4만 |
|---|
| 2026.06.25 | ₩115,465 | ₩115,465 | ₩107,272 | ₩108,197 | -6.29% | 2690.3만 |
|---|
| 2026.06.24 | ₩125,843 | ₩126,447 | ₩113,775 | ₩114,526 | -8.99% | 2677.1만 |
|---|
| 2026.06.23 | ₩128,753 | ₩136,410 | ₩127,231 | ₩127,546 | -0.94% | 2230.7만 |
|---|
| 2026.06.22 | ₩143,463 | ₩144,013 | ₩129,397 | ₩134,479 | -6.26% | 2778.2만 |
|---|
| 2026.06.18 | ₩145,930 | ₩146,896 | ₩135,377 | ₩143,798 | -1.46% | 7032.6만 |
|---|
| 2026.06.17 | ₩139,615 | ₩149,296 | ₩139,507 | ₩144,790 | +3.71% | 2872.3만 |
|---|
| 2026.06.16 | ₩144,428 | ₩145,488 | ₩138,207 | ₩140,298 | -2.86% | 2788.5만 |
|---|
| 2026.06.15 | ₩144,764 | ₩148,545 | ₩141,867 | ₩146,493 | +1.19% | 2892.8만 |
|---|
| 2026.06.12 | ₩158,253 | ₩158,732 | ₩133,567 | ₩137,295 | -13.24% | 6298.8만 |
|---|
| 2026.06.11 | ₩142,927 | ₩154,264 | ₩141,331 | ₩153,909 | +7.68% | 2611.9만 |
|---|
| 2026.06.10 | ₩144,415 | ₩150,127 | ₩140,003 | ₩140,862 | -2.46% | 1300.1만 |
|---|
| 2026.06.09 | ₩158,763 | ₩160,626 | ₩135,699 | ₩145,126 | -8.59% | 2373만 |
|---|
| 2026.06.08 | ₩153,761 | ₩155,880 | ₩148,840 | ₩152,393 | -0.89% | 1343.3만 |
|---|
| 2026.06.05 | ₩153,225 | ₩158,199 | ₩143,114 | ₩147,606 | -3.67% | 2147.7만 |
|---|
| 2026.06.04 | ₩151,636 | ₩164,435 | ₩148,022 | ₩160,841 | +6.07% | 2482.6만 |
|---|
| 2026.06.03 | ₩160,345 | ₩164,267 | ₩152,407 | ₩153,801 | -4.08% | 2158만 |
|---|
| 2026.06.02 | ₩168,068 | ₩172,172 | ₩164,341 | ₩165,360 | -1.61% | 1949.8만 |
|---|
| 2026.06.01 | ₩177,508 | ₩181,866 | ₩162,249 | ₩164,113 | -7.55% | 3729.5만 |
|---|
| 2026.05.29 | ₩187,646 | ₩193,090 | ₩179,748 | ₩192,392 | +2.53% | 3487.9만 |
|---|
| 2026.05.28 | ₩197,340 | ₩202,248 | ₩190,904 | ₩198,493 | +0.58% | 2045.9만 |
|---|
| 2026.05.27 | ₩200,760 | ₩202,476 | ₩184,924 | ₩201,443 | +0.34% | 2919.3만 |
|---|
| 2026.05.26 | ₩190,361 | ₩195,771 | ₩185,795 | ₩192,017 | +0.87% | 3292만 |
|---|
| 2026.05.22 | ₩176,208 | ₩187,404 | ₩176,074 | ₩182,041 | +3.31% | 3297.1만 |
|---|
| 2026.05.21 | ₩169,141 | ₩175,484 | ₩166,003 | ₩168,216 | -0.55% | 3082.6만 |
|---|
| 2026.05.20 | ₩170,938 | ₩181,491 | ₩166,567 | ₩180,056 | +5.33% | 2434.8만 |
|---|
| 2026.05.19 | ₩168,913 | ₩173,740 | ₩154,512 | ₩170,710 | +1.06% | 3007.7만 |
|---|
| 2026.05.18 | ₩178,011 | ₩185,554 | ₩168,512 | ₩175,872 | -1.20% | 3232만 |
|---|
| 2026.05.15 | ₩171,769 | ₩174,813 | ₩163,322 | ₩167,304 | -2.60% | 2246.9만 |
|---|
| 2026.05.14 | ₩165,065 | ₩178,581 | ₩162,665 | ₩177,736 | +7.68% | 2532.4만 |
|---|
| 2026.05.13 | ₩166,131 | ₩170,616 | ₩156,738 | ₩166,473 | +0.21% | 2658.7만 |
|---|
| 2026.05.12 | ₩151,200 | ₩162,906 | ₩150,731 | ₩157,636 | +4.26% | 3419.5만 |
|---|
| 2026.05.11 | ₩141,157 | ₩166,191 | ₩139,454 | ₩157,355 | +11.48% | 5478만 |
|---|
| 2026.05.08 | ₩115,364 | ₩141,626 | ₩115,143 | ₩141,425 | +22.59% | 7992.7만 |
|---|
| 2026.05.07 | ₩113,588 | ₩113,695 | ₩104,496 | ₩105,368 | -7.24% | 2294.3만 |
|---|
| 2026.05.06 | ₩106,762 | ₩113,547 | ₩105,743 | ₩113,507 | +6.32% | 1977.9만 |
|---|
| 2026.05.05 | ₩110,758 | ₩111,295 | ₩102,659 | ₩105,609 | -4.65% | 1712.6만 |
|---|
| 2026.05.04 | ₩105,073 | ₩109,730 | ₩102,244 | ₩107,688 | +2.49% | 1624.1만 |
|---|
| 2026.05.01 | ₩112,005 | ₩112,354 | ₩105,167 | ₩105,676 | -5.65% | 1637.9만 |
|---|
| 2026.04.30 | ₩103,987 | ₩112,086 | ₩103,880 | ₩110,638 | +6.40% | 1760.4만 |
|---|
| 2026.04.29 | ₩104,402 | ₩104,604 | ₩99,213 | ₩103,276 | -1.08% | 1775.1만 |
|---|
| 2026.04.28 | ₩107,373 | ₩109,659 | ₩104,054 | ₩105,381 | -1.85% | 1438만 |
|---|
| 2026.04.27 | ₩106,856 | ₩110,597 | ₩103,322 | ₩110,343 | +3.26% | 1938.6만 |
|---|
| 2026.04.24 | ₩115,773 | ₩115,867 | ₩106,038 | ₩106,843 | -7.71% | 2213만 |
|---|
| 2026.04.23 | ₩120,480 | ₩121,083 | ₩109,371 | ₩113,440 | -5.84% | 2266.4만 |
|---|
| 2026.04.22 | ₩121,305 | ₩124,838 | ₩117,677 | ₩120,735 | -0.47% | 2147.4만 |
|---|
| 2026.04.21 | ₩121,123 | ₩123,296 | ₩114,982 | ₩116,176 | -4.09% | 2745만 |
|---|
| 2026.04.20 | ₩113,775 | ₩121,150 | ₩113,440 | ₩119,957 | +5.43% | 2882.7만 |
|---|
| 2026.04.17 | ₩112,743 | ₩116,645 | ₩112,099 | ₩113,708 | +0.86% | 2606.6만 |
|---|
| 2026.04.16 | ₩103,209 | ₩111,952 | ₩103,115 | ₩111,201 | +7.74% | 4101.4만 |
|---|
| 2026.04.15 | ₩98,670 | ₩100,018 | ₩93,327 | ₩98,690 | +0.02% | 2356.9만 |
|---|
| 2026.04.14 | ₩98,630 | ₩100,232 | ₩94,507 | ₩96,840 | -1.81% | 2264.3만 |
|---|
| 2026.04.13 | ₩89,907 | ₩95,941 | ₩89,291 | ₩94,694 | +5.32% | 1799.5만 |
|---|
| 2026.04.10 | ₩90,779 | ₩93,943 | ₩88,955 | ₩91,248 | +0.52% | 1862.1만 |
|---|
| 2026.04.09 | ₩92,603 | ₩93,581 | ₩89,230 | ₩89,492 | -3.36% | 1725.1만 |
|---|
| 2026.04.08 | ₩96,545 | ₩98,781 | ₩90,928 | ₩92,629 | -4.06% | 2686.4만 |
|---|
| 2026.04.07 | ₩89,995 | ₩91,583 | ₩85,764 | ₩88,928 | -1.18% | 2539.6만 |
|---|
| 2026.04.06 | ₩90,819 | ₩94,292 | ₩89,304 | ₩90,739 | -0.09% | 2235.2만 |
|---|
| 2026.04.02 | ₩83,438 | ₩93,045 | ₩82,948 | ₩90,819 | +8.85% | 3267.1만 |
|---|
| 2026.04.01 | ₩87,829 | ₩92,080 | ₩87,561 | ₩87,856 | +0.03% | 2715.7만 |
|---|
| 2026.03.31 | ₩82,747 | ₩86,595 | ₩79,153 | ₩86,113 | +4.07% | 2660.7만 |
|---|
| 2026.03.30 | ₩82,398 | ₩82,653 | ₩75,267 | ₩76,941 | -6.62% | 2193.4만 |
|---|
| 2026.03.27 | ₩88,513 | ₩88,627 | ₩80,923 | ₩81,701 | -7.70% | 2031.2만 |
|---|
| 2026.03.26 | ₩95,472 | ₩96,665 | ₩87,950 | ₩88,419 | -7.39% | 2298.9만 |
|---|
| 2026.03.25 | ₩92,442 | ₩100,648 | ₩92,442 | ₩97,725 | +5.72% | 3450.9만 |
|---|
| 2026.03.24 | ₩89,840 | ₩91,986 | ₩86,434 | ₩88,593 | -1.39% | 2135.8만 |
|---|
| 2026.03.23 | ₩91,295 | ₩93,126 | ₩88,566 | ₩91,181 | -0.12% | 2385.2만 |
|---|
| 2026.03.20 | ₩96,545 | ₩99,200 | ₩89,022 | ₩90,149 | -6.62% | 3524.7만 |
|---|
| 2026.03.19 | ₩92,281 | ₩97,524 | ₩91,181 | ₩96,451 | +4.52% | 2855만 |
|---|
| 2026.03.18 | ₩101,962 | ₩103,088 | ₩93,058 | ₩93,166 | -8.63% | 3391.9만 |
|---|
| 2026.03.17 | ₩95,841 | ₩105,489 | ₩95,566 | ₩105,381 | +9.95% | 2973.5만 |
|---|
| 2026.03.16 | ₩92,958 | ₩97,054 | ₩92,080 | ₩95,620 | +2.86% | 1694.7만 |
|---|
| 2026.03.13 | ₩92,723 | ₩95,620 | ₩90,430 | ₩91,731 | -1.07% | 1604만 |
|---|
| 2026.03.12 | ₩96,478 | ₩97,349 | ₩91,557 | ₩91,677 | -4.98% | 1768.3만 |
|---|
| 2026.03.11 | ₩92,254 | ₩98,288 | ₩91,624 | ₩96,491 | +4.59% | 1814.1만 |
|---|
| 2026.03.10 | ₩94,319 | ₩97,799 | ₩92,014 | ₩92,428 | -2.00% | 1824.9만 |
|---|
| 2026.03.09 | ₩93,045 | ₩96,712 | ₩90,940 | ₩95,848 | +3.01% | 1843.4만 |
|---|
| 2026.03.06 | ₩91,362 | ₩100,715 | ₩91,362 | ₩94,010 | +2.90% | 2227.3만 |
|---|
| 2026.03.05 | ₩95,097 | ₩96,960 | ₩90,296 | ₩93,863 | -1.30% | 1452.9만 |
|---|
| 2026.03.04 | ₩94,949 | ₩99,361 | ₩93,152 | ₩96,424 | +1.55% | 1707.3만 |
|---|
| 2026.03.03 | ₩92,328 | ₩98,221 | ₩88,754 | ₩94,037 | +1.85% | 1740.5만 |
|---|
| 2026.03.02 | ₩89,411 | ₩96,679 | ₩89,103 | ₩95,164 | +6.43% | 1884.6만 |
|---|
| 2026.02.27 | ₩90,631 | ₩93,313 | ₩85,952 | ₩92,656 | +2.23% | 2573만 |
|---|
| 2026.02.26 | ₩93,923 | ₩97,537 | ₩92,267 | ₩97,416 | +3.72% | 1841.2만 |
|---|
| 2026.02.25 | ₩95,331 | ₩96,344 | ₩92,361 | ₩94,131 | -1.26% | 1179.4만 |
|---|
| 2026.02.24 | ₩92,361 | ₩93,937 | ₩89,304 | ₩93,823 | +1.58% | 1285.8만 |
|---|
| 2026.02.23 | ₩92,194 | ₩95,539 | ₩91,852 | ₩94,145 | +2.12% | 1379.6만 |
|---|
| 2026.02.20 | ₩101,214 | ₩104,858 | ₩93,058 | ₩95,016 | -6.12% | 1825.4만 |
|---|
| 2026.02.19 | ₩97,752 | ₩103,397 | ₩97,014 | ₩102,686 | +5.05% | 1469.3만 |
|---|
| 2026.02.18 | ₩95,204 | ₩101,593 | ₩93,848 | ₩99,790 | +4.82% | 1911.8만 |
|---|
| 2026.02.17 | ₩88,612 | ₩95,190 | ₩87,159 | ₩93,716 | +5.76% | 1205.9만 |
|---|
| 2026.02.13 | ₩89,431 | ₩93,327 | ₩87,829 | ₩90,430 | +1.12% | 1473.8만 |
|---|
| 2026.02.12 | ₩90,551 | ₩91,785 | ₩85,643 | ₩88,513 | -2.25% | 1831.4만 |
|---|
| 2026.02.11 | ₩98,060 | ₩98,422 | ₩89,867 | ₩93,353 | -4.80% | 1756.3만 |
|---|
| 2026.02.10 | ₩100,024 | ₩101,721 | ₩95,941 | ₩96,585 | -3.44% | 1319.6만 |
|---|
| 2026.02.09 | ₩96,578 | ₩102,981 | ₩94,869 | ₩101,694 | +5.30% | 1639.4만 |
|---|
| 2026.02.06 | ₩92,522 | ₩97,430 | ₩89,840 | ₩96,974 | +4.81% | 2005만 |
|---|
| 2026.02.05 | ₩93,836 | ₩97,872 | ₩87,427 | ₩88,928 | -5.23% | 2267.5만 |
|---|
| 2026.02.04 | ₩109,082 | ₩109,082 | ₩91,936 | ₩98,033 | -10.13% | 2623.7만 |
|---|
| 2026.02.03 | ₩105,395 | ₩109,042 | ₩101,600 | ₩108,975 | +3.40% | 1900.1만 |
|---|
| 2026.02.02 | ₩106,146 | ₩108,211 | ₩99,064 | ₩99,428 | -6.33% | 1833.7만 |
|---|
| 2026.01.30 | ₩113,977 | ₩119,769 | ₩104,617 | ₩107,366 | -5.80% | 2270.7만 |
|---|
| 2026.01.29 | ₩117,919 | ₩119,340 | ₩111,295 | ₩114,888 | -2.57% | 1585.7만 |
|---|
| 2026.01.28 | ₩116,953 | ₩120,413 | ₩115,355 | ₩118,764 | +1.55% | 1626.3만 |
|---|
| 2026.01.27 | ₩111,147 | ₩116,658 | ₩109,954 | ₩116,658 | +4.96% | 1767.7만 |
|---|
| 2026.01.26 | ₩116,316 | ₩116,873 | ₩107,285 | ₩107,916 | -7.22% | 2166만 |
|---|
| 2026.01.23 | ₩119,414 | ₩126,648 | ₩115,478 | ₩119,206 | -0.17% | 2438.1만 |
|---|
| 2026.01.22 | ₩115,827 | ₩119,876 | ₩109,084 | ₩117,972 | +1.85% | 3006.3만 |
|---|
| 2026.01.21 | ₩120,708 | ₩122,357 | ₩110,906 | ₩117,758 | -2.44% | 3053.9만 |
|---|
| 2026.01.20 | ₩125,642 | ₩131,770 | ₩118,401 | ₩119,555 | -4.85% | 2930.1만 |
|---|
| 2026.01.16 | ₩124,067 | ₩133,527 | ₩123,899 | ₩129,129 | +4.08% | 3610.5만 |
|---|
| 2026.01.15 | ₩119,695 | ₩123,978 | ₩116,189 | ₩121,700 | +1.67% | 2481만 |
|---|
| 2026.01.14 | ₩115,787 | ₩123,618 | ₩113,306 | ₩123,095 | +6.31% | 2834.6만 |
|---|
| 2026.01.13 | ₩119,528 | ₩120,318 | ₩114,848 | ₩116,095 | -2.87% | 2176만 |
|---|
| 2026.01.12 | ₩113,950 | ₩119,126 | ₩111,857 | ₩117,865 | +3.44% | 2212.5만 |
|---|
| 2026.01.09 | ₩113,340 | ₩118,576 | ₩110,557 | ₩113,775 | +0.38% | 2378만 |
|---|
| 2026.01.08 | ₩114,647 | ₩120,507 | ₩110,302 | ₩111,402 | -2.83% | 2987.4만 |
|---|
| 2026.01.07 | ₩112,770 | ₩115,264 | ₩109,753 | ₩112,743 | -0.02% | 2860.4만 |
|---|
| 2026.01.06 | ₩104,268 | ₩115,653 | ₩99,294 | ₩115,358 | +10.64% | 4367만 |
|---|
| 2026.01.05 | ₩100,058 | ₩104,925 | ₩95,620 | ₩104,778 | +4.72% | 3349.9만 |
|---|
| 2026.01.02 | ₩94,708 | ₩102,230 | ₩89,639 | ₩101,895 | +7.59% | 3151.8만 |
|---|
| 2025.12.31 | ₩95,874 | ₩98,149 | ₩92,696 | ₩93,541 | -2.43% | 1759.4만 |
|---|
| 2025.12.30 | ₩97,919 | ₩100,152 | ₩94,453 | ₩94,466 | -3.53% | 3015.2만 |
|---|
| 2025.12.29 | ₩93,193 | ₩97,537 | ₩92,954 | ₩94,024 | +0.89% | 1829.4만 |
|---|
| 2025.12.26 | ₩102,820 | ₩103,236 | ₩94,386 | ₩94,735 | -7.86% | 2315.8만 |
|---|
| 2025.12.24 | ₩104,637 | ₩107,044 | ₩100,301 | ₩103,491 | -1.10% | 1672.1만 |
|---|
| 2025.12.23 | ₩98,972 | ₩106,172 | ₩98,275 | ₩103,491 | +4.57% | 3567.3만 |
|---|
| 2025.12.22 | ₩97,805 | ₩105,194 | ₩97,553 | ₩103,987 | +6.32% | 4828만 |
|---|
| 2025.12.19 | ₩81,956 | ₩94,614 | ₩81,456 | ₩94,560 | +15.38% | 5276.5만 |
|---|
| 2025.12.18 | ₩75,359 | ₩80,789 | ₩75,131 | ₩80,347 | +6.62% | 2793.9만 |
|---|
| 2025.12.17 | ₩75,224 | ₩76,311 | ₩71,182 | ₩72,355 | -3.81% | 2376.1만 |
|---|
| 2025.12.16 | ₩72,663 | ₩76,069 | ₩70,639 | ₩74,407 | +2.40% | 2244.7만 |
|---|
| 2025.12.15 | ₩84,546 | ₩86,569 | ₩73,857 | ₩74,299 | -12.12% | 3293.2만 |
|---|
| 2025.12.12 | ₩83,806 | ₩87,400 | ₩80,186 | ₩82,452 | -1.62% | 3354.5만 |
|---|
| 2025.12.11 | ₩77,115 | ₩86,019 | ₩76,230 | ₩85,187 | +10.47% | 3137.9만 |
|---|
| 2025.12.10 | ₩71,658 | ₩78,885 | ₩70,062 | ₩77,129 | +7.63% | 3884만 |
|---|
| 2025.12.09 | ₩68,694 | ₩72,073 | ₩67,501 | ₩71,644 | +4.29% | 1752.6만 |
|---|
| 2025.12.08 | ₩67,152 | ₩70,223 | ₩65,999 | ₩69,137 | +2.96% | 2174.9만 |
|---|
| 2025.12.05 | ₩65,536 | ₩66,643 | ₩63,961 | ₩65,778 | +0.37% | 1463.3만 |
|---|
| 2025.12.04 | ₩61,205 | ₩66,616 | ₩60,099 | ₩66,200 | +8.16% | 2836.7만 |
|---|
| 2025.12.03 | ₩56,177 | ₩59,992 | ₩55,647 | ₩59,965 | +6.74% | 1438.5만 |
|---|
| 2025.12.02 | ₩54,387 | ₩57,645 | ₩54,199 | ₩56,184 | +3.30% | 1339.1만 |
|---|
| 2025.12.01 | ₩55,178 | ₩55,379 | ₩53,609 | ₩54,132 | -1.90% | 1326.1만 |
|---|
| 2025.11.28 | ₩57,002 | ₩57,256 | ₩56,050 | ₩56,506 | -0.87% | 563.7만 |
|---|
| 2025.11.26 | ₩57,981 | ₩58,450 | ₩55,486 | ₩56,224 | -3.03% | 1090.6만 |
|---|
| 2025.11.25 | ₩56,358 | ₩57,397 | ₩54,146 | ₩57,122 | +1.36% | 1056.9만 |
|---|
| 2025.11.24 | ₩54,655 | ₩57,028 | ₩52,697 | ₩56,921 | +4.15% | 2028.1만 |
|---|
| 2025.11.21 | ₩53,408 | ₩55,037 | ₩50,378 | ₩54,038 | +1.18% | 1887만 |
|---|
| 2025.11.20 | ₩61,789 | ₩62,030 | ₩52,724 | ₩52,939 | -14.32% | 2502.9만 |
|---|
| 2025.11.19 | ₩56,988 | ₩59,710 | ₩56,894 | ₩58,490 | +2.64% | 1530.4만 |
|---|
| 2025.11.18 | ₩56,613 | ₩58,477 | ₩55,285 | ₩57,364 | +1.33% | 1698.2만 |
|---|
| 2025.11.17 | ₩60,542 | ₩61,255 | ₩56,620 | ₩58,074 | -4.08% | 1758.4만 |
|---|
| 2025.11.14 | ₩58,611 | ₩63,317 | ₩58,061 | ₩61,065 | +4.19% | 2110.7만 |
|---|
| 2025.11.13 | ₩65,382 | ₩66,214 | ₩59,496 | ₩60,676 | -7.20% | 2651.7만 |
|---|
| 2025.11.12 | ₩69,633 | ₩74,192 | ₩66,589 | ₩67,005 | -3.77% | 2198.7만 |
|---|
| 2025.11.11 | ₩75,090 | ₩76,378 | ₩68,667 | ₩68,708 | -8.50% | 3324만 |
|---|
| 2025.11.10 | ₩72,060 | ₩73,079 | ₩68,064 | ₩69,593 | -3.42% | 2293만 |
|---|
| 2025.11.07 | ₩63,903 | ₩69,861 | ₩62,098 | ₩69,244 | +8.36% | 2505.9만 |
|---|
| 2025.11.06 | ₩75,372 | ₩75,372 | ₩66,254 | ₩66,522 | -11.74% | 2105.3만 |
|---|
| 2025.11.05 | ₩75,975 | ₩76,807 | ₩73,575 | ₩75,654 | -0.42% | 1325.4만 |
|---|
| 2025.11.04 | ₩77,504 | ₩79,770 | ₩75,774 | ₩75,855 | -2.13% | 1372.6만 |
|---|
| 2025.11.03 | ₩84,517 | ₩84,611 | ₩79,287 | ₩82,251 | -2.68% | 1146.4만 |
|---|
| 2025.10.31 | ₩82,827 | ₩85,080 | ₩80,990 | ₩84,450 | +1.96% | 1383만 |
|---|
| 2025.10.30 | ₩87,159 | ₩87,400 | ₩81,647 | ₩81,688 | -6.28% | 1247.9만 |
|---|
| 2025.10.29 | ₩86,012 | ₩90,363 | ₩85,120 | ₩88,714 | +3.14% | 1790.7만 |
|---|
| 2025.10.28 | ₩88,064 | ₩89,223 | ₩85,295 | ₩85,482 | -2.93% | 1177.3만 |
|---|
| 2025.10.27 | ₩88,754 | ₩88,969 | ₩86,019 | ₩87,990 | -0.86% | 1918.3만 |
|---|
| 2025.10.24 | ₩86,904 | ₩88,741 | ₩85,348 | ₩86,569 | -0.39% | 1204.1만 |
|---|
| 2025.10.23 | ₩82,546 | ₩86,756 | ₩81,460 | ₩85,241 | +3.27% | 1322.6만 |
|---|
| 2025.10.22 | ₩84,436 | ₩85,844 | ₩78,322 | ₩81,212 | -3.82% | 2214.9만 |
|---|
| 2025.10.21 | ₩91,235 | ₩91,235 | ₩86,971 | ₩87,695 | -3.88% | 1750.8만 |
|---|
| 2025.10.20 | ₩92,703 | ₩96,786 | ₩89,405 | ₩90,310 | -2.58% | 2583.5만 |
|---|
| 2025.10.17 | ₩88,352 | ₩91,852 | ₩85,415 | ₩88,861 | +0.58% | 1689.3만 |
|---|
| 2025.10.16 | ₩93,957 | ₩96,880 | ₩89,069 | ₩89,840 | -4.38% | 2383.5만 |
|---|
| 2025.10.15 | ₩93,890 | ₩99,186 | ₩89,948 | ₩92,884 | -1.07% | 2629.1만 |
|---|
| 2025.10.14 | ₩87,614 | ₩93,421 | ₩83,391 | ₩91,221 | +4.12% | 2762.4만 |
|---|
| 2025.10.13 | ₩91,020 | ₩94,453 | ₩86,652 | ₩87,722 | -3.62% | 2618만 |
|---|
| 2025.10.10 | ₩94,936 | ₩98,556 | ₩86,005 | ₩86,166 | -9.24% | 4087.7만 |
|---|