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 | ₩91,685 | ₩92,406 | ₩89,377 | ₩91,018 | -0.73% | 1487.3만 |
| 2026.10.08 | ₩94,154 | ₩95,608 | ₩90,351 | ₩91,272 | -3.06% | 2306.4만 |
| 2026.10.07 | ₩97,563 | ₩97,623 | ₩94,247 | ₩95,969 | -1.63% | 2050.1만 |
| 2026.10.06 | ₩99,758 | ₩104,455 | ₩98,290 | ₩100,159 | +0.40% | 2702.9만 |
| 2026.10.05 | ₩98,344 | ₩98,491 | ₩95,235 | ₩97,436 | -0.92% | 1910.8만 |
| 2026.10.02 | ₩96,189 | ₩101,533 | ₩95,341 | ₩98,637 | +2.55% | 2683.9만 |
| 2026.10.01 | ₩96,489 | ₩96,929 | ₩92,638 | ₩94,020 | -2.56% | 2331.3만 |
| 2026.09.30 | ₩94,261 | ₩99,518 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,913 |
| ₩92,980 |
| -1.36% |
| 2242.9만 |
| 2026.09.29 | ₩98,037 | ₩99,078 | ₩92,606 | ₩93,006 | -5.13% | 1968.5만 |
|---|
| 2026.09.28 | ₩97,677 | ₩98,451 | ₩95,648 | ₩96,329 | -1.38% | 1501.2만 |
|---|
| 2026.09.25 | ₩98,944 | ₩100,506 | ₩97,116 | ₩98,677 | -0.27% | 1886만 |
|---|
| 2026.09.24 | ₩93,106 | ₩100,692 | ₩91,968 | ₩98,224 | +5.50% | 2530.5만 |
|---|
| 2026.09.23 | ₩97,236 | ₩98,170 | ₩93,513 | ₩93,820 | -3.51% | 1925.9만 |
|---|
| 2026.09.22 | ₩95,602 | ₩96,743 | ₩93,540 | ₩96,049 | +0.47% | 2204.9만 |
|---|
| 2026.09.21 | ₩87,115 | ₩93,420 | ₩87,102 | ₩93,260 | +7.05% | 2603.9만 |
|---|
| 2026.09.18 | ₩91,312 | ₩91,592 | ₩85,120 | ₩86,161 | -5.64% | 3229.9만 |
|---|
| 2026.09.17 | ₩87,469 | ₩91,180 | ₩87,082 | ₩90,498 | +3.46% | 2195.6만 |
|---|
| 2026.09.16 | ₩84,960 | ₩86,148 | ₩82,385 | ₩85,000 | +0.05% | 1774.4만 |
|---|
| 2026.09.15 | ₩84,973 | ₩87,695 | ₩82,758 | ₩84,800 | -0.20% | 2044.9만 |
|---|
| 2026.09.14 | ₩80,797 | ₩84,566 | ₩80,743 | ₩83,465 | +3.30% | 1444.9만 |
|---|
| 2026.09.11 | ₩83,159 | ₩86,588 | ₩82,812 | ₩83,999 | +1.01% | 1539.1만 |
|---|
| 2026.09.10 | ₩82,265 | ₩86,601 | ₩82,104 | ₩82,678 | +0.50% | 1895.6만 |
|---|
| 2026.09.09 | ₩89,830 | ₩90,338 | ₩84,053 | ₩84,159 | -6.31% | 2647.9만 |
|---|
| 2026.09.08 | ₩87,095 | ₩90,044 | ₩85,600 | ₩87,896 | +0.92% | 2437.8만 |
|---|
| 2026.09.04 | ₩86,414 | ₩86,735 | ₩84,333 | ₩85,747 | -0.77% | 1495.2만 |
|---|
| 2026.09.03 | ₩86,254 | ₩86,601 | ₩83,212 | ₩85,147 | -1.28% | 1891.3만 |
|---|
| 2026.09.02 | ₩83,199 | ₩84,760 | ₩81,998 | ₩84,199 | +1.20% | 1664만 |
|---|
| 2026.09.01 | ₩83,052 | ₩85,314 | ₩82,638 | ₩83,452 | +0.48% | 1444.3만 |
|---|
| 2026.08.31 | ₩85,040 | ₩85,550 | ₩83,786 | ₩85,294 | +0.30% | 1527.9만 |
|---|
| 2026.08.28 | ₩89,057 | ₩89,070 | ₩84,726 | ₩85,921 | -3.52% | 1857.1만 |
|---|
| 2026.08.27 | ₩89,283 | ₩90,164 | ₩87,295 | ₩90,111 | +0.93% | 1149.2만 |
|---|
| 2026.08.26 | ₩88,603 | ₩90,304 | ₩87,802 | ₩88,309 | -0.33% | 1116.6만 |
|---|
| 2026.08.25 | ₩93,300 | ₩93,407 | ₩88,710 | ₩89,283 | -4.30% | 1506만 |
|---|
| 2026.08.24 | ₩95,021 | ₩95,021 | ₩90,965 | ₩91,111 | -4.11% | 1446.1만 |
|---|
| 2026.08.21 | ₩98,944 | ₩100,012 | ₩95,341 | ₩96,836 | -2.13% | 1257만 |
|---|
| 2026.08.20 | ₩100,012 | ₩100,572 | ₩95,742 | ₩97,343 | -2.67% | 1667.6만 |
|---|
| 2026.08.19 | ₩102,774 | ₩103,548 | ₩98,573 | ₩101,199 | -1.53% | 1641.5만 |
|---|
| 2026.08.18 | ₩104,816 | ₩108,138 | ₩102,587 | ₩105,630 | +0.78% | 1541.7만 |
|---|
| 2026.08.17 | ₩108,098 | ₩114,156 | ₩107,458 | ₩109,526 | +1.32% | 1811.2만 |
|---|
| 2026.08.14 | ₩106,203 | ₩110,060 | ₩104,762 | ₩107,084 | +0.83% | 1390만 |
|---|
| 2026.08.13 | ₩104,749 | ₩112,368 | ₩103,695 | ₩106,884 | +2.04% | 1730.6만 |
|---|
| 2026.08.12 | ₩106,897 | ₩109,686 | ₩104,175 | ₩108,312 | +1.32% | 1694.3만 |
|---|
| 2026.08.11 | ₩101,760 | ₩108,619 | ₩100,692 | ₩106,764 | +4.92% | 3008.2만 |
|---|
| 2026.08.10 | ₩112,175 | ₩115,864 | ₩106,443 | ₩106,804 | -4.79% | 3401.5만 |
|---|
| 2026.08.07 | ₩105,149 | ₩111,087 | ₩103,254 | ₩110,527 | +5.11% | 2424.5만 |
|---|
| 2026.08.06 | ₩96,489 | ₩107,007 | ₩96,476 | ₩100,973 | +4.65% | 1950.8만 |
|---|
| 2026.08.05 | ₩99,918 | ₩103,148 | ₩97,290 | ₩99,838 | -0.08% | 1675.5만 |
|---|
| 2026.08.04 | ₩97,136 | ₩100,866 | ₩96,556 | ₩99,385 | +2.31% | 1942.1만 |
|---|
| 2026.08.03 | ₩84,520 | ₩94,207 | ₩82,958 | ₩93,980 | +11.19% | 1676.9만 |
|---|
| 2026.07.31 | ₩88,243 | ₩90,524 | ₩83,612 | ₩86,668 | -1.78% | 1353.4만 |
|---|
| 2026.07.30 | ₩81,304 | ₩86,521 | ₩79,636 | ₩86,308 | +6.15% | 1816.5만 |
|---|
| 2026.07.29 | ₩84,740 | ₩85,534 | ₩77,661 | ₩78,195 | -7.72% | 1951.1만 |
|---|
| 2026.07.28 | ₩86,068 | ₩86,668 | ₩80,130 | ₩85,254 | -0.95% | 1844.2만 |
|---|
| 2026.07.27 | ₩86,468 | ₩91,192 | ₩85,440 | ₩89,323 | +3.30% | 1575.2만 |
|---|
| 2026.07.24 | ₩92,473 | ₩92,806 | ₩84,066 | ₩85,280 | -7.78% | 1896만 |
|---|
| 2026.07.23 | ₩90,911 | ₩94,487 | ₩89,203 | ₩93,393 | +2.73% | 1415.6만 |
|---|
| 2026.07.22 | ₩94,060 | ₩97,330 | ₩92,406 | ₩93,073 | -1.05% | 2103.1만 |
|---|
| 2026.07.21 | ₩88,523 | ₩93,061 | ₩87,937 | ₩92,232 | +4.19% | 2006.1만 |
|---|
| 2026.07.20 | ₩91,258 | ₩92,793 | ₩87,322 | ₩87,722 | -3.87% | 1793.7만 |
|---|
| 2026.07.17 | ₩87,976 | ₩94,247 | ₩86,081 | ₩90,231 | +2.56% | 2236.7만 |
|---|
| 2026.07.16 | ₩97,917 | ₩98,677 | ₩88,069 | ₩89,870 | -8.22% | 3113.4만 |
|---|
| 2026.07.15 | ₩105,336 | ₩108,152 | ₩99,865 | ₩101,680 | -3.47% | 1540.8만 |
|---|
| 2026.07.14 | ₩105,096 | ₩110,140 | ₩104,762 | ₩105,162 | +0.06% | 1580.2만 |
|---|
| 2026.07.13 | ₩106,604 | ₩106,710 | ₩100,879 | ₩102,387 | -3.96% | 1886.5만 |
|---|
| 2026.07.10 | ₩109,806 | ₩109,819 | ₩105,496 | ₩108,138 | -1.52% | 1459.2만 |
|---|
| 2026.07.09 | ₩115,150 | ₩115,157 | ₩109,966 | ₩110,153 | -4.34% | 1786.6만 |
|---|
| 2026.07.08 | ₩115,424 | ₩115,424 | ₩108,085 | ₩111,221 | -3.64% | 1919.5만 |
|---|
| 2026.07.07 | ₩120,108 | ₩121,082 | ₩110,553 | ₩111,301 | -7.33% | 2617.7만 |
|---|
| 2026.07.06 | ₩134,012 | ₩136,240 | ₩123,163 | ₩124,217 | -7.31% | 2051.2만 |
|---|
| 2026.07.02 | ₩134,759 | ₩142,765 | ₩130,649 | ₩134,052 | -0.52% | 2218만 |
|---|
| 2026.07.01 | ₩135,033 | ₩143,579 | ₩130,262 | ₩133,531 | -1.11% | 2166.8만 |
|---|
| 2026.06.30 | ₩129,702 | ₩138,989 | ₩127,620 | ₩135,640 | +4.58% | 3281.3만 |
|---|
| 2026.06.29 | ₩121,822 | ₩132,210 | ₩119,894 | ₩130,783 | +7.36% | 4289.9만 |
|---|
| 2026.06.26 | ₩108,232 | ₩115,130 | ₩107,725 | ₩112,808 | +4.23% | 3439.4만 |
|---|
| 2026.06.25 | ₩114,903 | ₩114,903 | ₩106,750 | ₩107,671 | -6.29% | 2690.3만 |
|---|
| 2026.06.24 | ₩125,232 | ₩125,832 | ₩113,222 | ₩113,969 | -8.99% | 2677.1만 |
|---|
| 2026.06.23 | ₩128,127 | ₩135,746 | ₩126,613 | ₩126,926 | -0.94% | 2230.7만 |
|---|
| 2026.06.22 | ₩142,765 | ₩143,312 | ₩128,768 | ₩133,825 | -6.26% | 2778.2만 |
|---|
| 2026.06.18 | ₩145,221 | ₩146,181 | ₩134,719 | ₩143,099 | -1.46% | 7032.6만 |
|---|
| 2026.06.17 | ₩138,936 | ₩148,570 | ₩138,829 | ₩144,086 | +3.71% | 2872.3만 |
|---|
| 2026.06.16 | ₩143,726 | ₩144,780 | ₩137,535 | ₩139,616 | -2.86% | 2788.5만 |
|---|
| 2026.06.15 | ₩144,060 | ₩147,823 | ₩141,177 | ₩145,781 | +1.19% | 2892.8만 |
|---|
| 2026.06.12 | ₩157,484 | ₩157,960 | ₩132,918 | ₩136,627 | -13.24% | 6298.8만 |
|---|
| 2026.06.11 | ₩142,232 | ₩153,514 | ₩140,644 | ₩153,160 | +7.68% | 2611.9만 |
|---|
| 2026.06.10 | ₩143,713 | ₩149,397 | ₩139,323 | ₩140,177 | -2.46% | 1300.1만 |
|---|
| 2026.06.09 | ₩157,991 | ₩159,845 | ₩135,039 | ₩144,420 | -8.59% | 2373만 |
|---|
| 2026.06.08 | ₩153,013 | ₩155,122 | ₩148,116 | ₩151,652 | -0.89% | 1343.3만 |
|---|
| 2026.06.05 | ₩152,480 | ₩157,430 | ₩142,418 | ₩146,889 | -3.67% | 2147.7만 |
|---|
| 2026.06.04 | ₩150,898 | ₩163,635 | ₩147,302 | ₩160,059 | +6.07% | 2482.6만 |
|---|
| 2026.06.03 | ₩159,565 | ₩163,468 | ₩151,666 | ₩153,053 | -4.08% | 2158만 |
|---|
| 2026.06.02 | ₩167,251 | ₩171,334 | ₩163,542 | ₩164,556 | -1.61% | 1949.8만 |
|---|
| 2026.06.01 | ₩176,645 | ₩180,982 | ₩161,460 | ₩163,315 | -7.55% | 3729.5만 |
|---|
| 2026.05.29 | ₩186,733 | ₩192,151 | ₩178,874 | ₩191,457 | +2.53% | 3487.9만 |
|---|
| 2026.05.28 | ₩196,381 | ₩201,265 | ₩189,976 | ₩197,528 | +0.58% | 2045.9만 |
|---|
| 2026.05.27 | ₩199,783 | ₩201,491 | ₩184,024 | ₩200,464 | +0.34% | 2919.3만 |
|---|
| 2026.05.26 | ₩189,435 | ₩194,819 | ₩184,892 | ₩191,083 | +0.87% | 3292만 |
|---|
| 2026.05.22 | ₩175,351 | ₩186,493 | ₩175,217 | ₩181,155 | +3.31% | 3297.1만 |
|---|
| 2026.05.21 | ₩168,319 | ₩174,630 | ₩165,196 | ₩167,398 | -0.55% | 3082.6만 |
|---|
| 2026.05.20 | ₩170,107 | ₩180,608 | ₩165,757 | ₩179,181 | +5.33% | 2434.8만 |
|---|
| 2026.05.19 | ₩168,092 | ₩172,896 | ₩153,761 | ₩169,880 | +1.06% | 3007.7만 |
|---|
| 2026.05.18 | ₩177,146 | ₩184,652 | ₩167,693 | ₩175,017 | -1.20% | 3232만 |
|---|
| 2026.05.15 | ₩170,934 | ₩173,963 | ₩162,527 | ₩166,491 | -2.60% | 2246.9만 |
|---|
| 2026.05.14 | ₩164,262 | ₩177,713 | ₩161,874 | ₩176,872 | +7.68% | 2532.4만 |
|---|
| 2026.05.13 | ₩165,323 | ₩169,787 | ₩155,976 | ₩165,663 | +0.21% | 2658.7만 |
|---|
| 2026.05.12 | ₩150,465 | ₩162,114 | ₩149,998 | ₩156,870 | +4.26% | 3419.5만 |
|---|
| 2026.05.11 | ₩140,470 | ₩165,383 | ₩138,776 | ₩156,589 | +11.48% | 5478만 |
|---|
| 2026.05.08 | ₩114,803 | ₩140,937 | ₩114,583 | ₩140,737 | +22.59% | 7992.7만 |
|---|
| 2026.05.07 | ₩113,035 | ₩113,142 | ₩103,988 | ₩104,856 | -7.24% | 2294.3만 |
|---|
| 2026.05.06 | ₩106,243 | ₩112,995 | ₩105,229 | ₩112,955 | +6.32% | 1977.9만 |
|---|
| 2026.05.05 | ₩110,220 | ₩110,754 | ₩102,160 | ₩105,096 | -4.65% | 1712.6만 |
|---|
| 2026.05.04 | ₩104,562 | ₩109,196 | ₩101,746 | ₩107,164 | +2.49% | 1624.1만 |
|---|
| 2026.05.01 | ₩111,461 | ₩111,808 | ₩104,655 | ₩105,162 | -5.65% | 1637.9만 |
|---|
| 2026.04.30 | ₩103,481 | ₩111,541 | ₩103,374 | ₩110,100 | +6.40% | 1760.4만 |
|---|
| 2026.04.29 | ₩103,895 | ₩104,095 | ₩98,731 | ₩102,774 | -1.08% | 1775.1만 |
|---|
| 2026.04.28 | ₩106,850 | ₩109,126 | ₩103,548 | ₩104,869 | -1.85% | 1438만 |
|---|
| 2026.04.27 | ₩106,337 | ₩110,060 | ₩102,819 | ₩109,806 | +3.26% | 1938.6만 |
|---|
| 2026.04.24 | ₩115,210 | ₩115,304 | ₩105,523 | ₩106,323 | -7.71% | 2213만 |
|---|
| 2026.04.23 | ₩119,894 | ₩120,495 | ₩108,839 | ₩112,889 | -5.84% | 2266.4만 |
|---|
| 2026.04.22 | ₩120,715 | ₩124,231 | ₩117,105 | ₩120,148 | -0.47% | 2147.4만 |
|---|
| 2026.04.21 | ₩120,535 | ₩122,696 | ₩114,423 | ₩115,611 | -4.09% | 2745만 |
|---|
| 2026.04.20 | ₩113,222 | ₩120,561 | ₩112,889 | ₩119,374 | +5.43% | 2882.7만 |
|---|
| 2026.04.17 | ₩112,195 | ₩116,078 | ₩111,554 | ₩113,155 | +0.86% | 2606.6만 |
|---|
| 2026.04.16 | ₩102,707 | ₩111,407 | ₩102,614 | ₩110,660 | +7.74% | 4101.4만 |
|---|
| 2026.04.15 | ₩98,190 | ₩99,531 | ₩92,873 | ₩98,210 | +0.02% | 2356.9만 |
|---|
| 2026.04.14 | ₩98,150 | ₩99,745 | ₩94,047 | ₩96,369 | -1.81% | 2264.3만 |
|---|
| 2026.04.13 | ₩89,470 | ₩95,475 | ₩88,856 | ₩94,234 | +5.32% | 1799.5만 |
|---|
| 2026.04.10 | ₩90,338 | ₩93,487 | ₩88,523 | ₩90,805 | +0.52% | 1862.1만 |
|---|
| 2026.04.09 | ₩92,152 | ₩93,126 | ₩88,796 | ₩89,057 | -3.36% | 1725.1만 |
|---|
| 2026.04.08 | ₩96,075 | ₩98,301 | ₩90,486 | ₩92,179 | -4.06% | 2686.4만 |
|---|
| 2026.04.07 | ₩89,557 | ₩91,138 | ₩85,347 | ₩88,496 | -1.18% | 2539.6만 |
|---|
| 2026.04.06 | ₩90,378 | ₩93,834 | ₩88,870 | ₩90,297 | -0.09% | 2235.2만 |
|---|
| 2026.04.02 | ₩83,032 | ₩92,593 | ₩82,545 | ₩90,378 | +8.85% | 3267.1만 |
|---|
| 2026.04.01 | ₩87,402 | ₩91,632 | ₩87,135 | ₩87,429 | +0.03% | 2715.7만 |
|---|
| 2026.03.31 | ₩82,345 | ₩86,174 | ₩78,768 | ₩85,694 | +4.07% | 2660.7만 |
|---|
| 2026.03.30 | ₩81,998 | ₩82,251 | ₩74,901 | ₩76,567 | -6.62% | 2193.4만 |
|---|
| 2026.03.27 | ₩88,082 | ₩88,196 | ₩80,530 | ₩81,304 | -7.70% | 2031.2만 |
|---|
| 2026.03.26 | ₩95,008 | ₩96,195 | ₩87,522 | ₩87,989 | -7.39% | 2298.9만 |
|---|
| 2026.03.25 | ₩91,992 | ₩100,159 | ₩91,992 | ₩97,250 | +5.72% | 3450.9만 |
|---|
| 2026.03.24 | ₩89,403 | ₩91,538 | ₩86,014 | ₩88,162 | -1.39% | 2135.8만 |
|---|
| 2026.03.23 | ₩90,851 | ₩92,673 | ₩88,136 | ₩90,738 | -0.12% | 2385.2만 |
|---|
| 2026.03.20 | ₩96,075 | ₩98,717 | ₩88,589 | ₩89,710 | -6.62% | 3524.7만 |
|---|
| 2026.03.19 | ₩91,832 | ₩97,049 | ₩90,738 | ₩95,982 | +4.52% | 2855만 |
|---|
| 2026.03.18 | ₩101,466 | ₩102,587 | ₩92,606 | ₩92,713 | -8.63% | 3391.9만 |
|---|
| 2026.03.17 | ₩95,375 | ₩104,976 | ₩95,101 | ₩104,869 | +9.95% | 2973.5만 |
|---|
| 2026.03.16 | ₩92,506 | ₩96,582 | ₩91,632 | ₩95,155 | +2.86% | 1694.7만 |
|---|
| 2026.03.13 | ₩92,272 | ₩95,155 | ₩89,991 | ₩91,285 | -1.07% | 1604만 |
|---|
| 2026.03.12 | ₩96,009 | ₩96,876 | ₩91,111 | ₩91,232 | -4.98% | 1768.3만 |
|---|
| 2026.03.11 | ₩91,805 | ₩97,810 | ₩91,178 | ₩96,022 | +4.59% | 1814.1만 |
|---|
| 2026.03.10 | ₩93,860 | ₩97,323 | ₩91,566 | ₩91,979 | -2.00% | 1824.9만 |
|---|
| 2026.03.09 | ₩92,593 | ₩96,242 | ₩90,498 | ₩95,381 | +3.01% | 1843.4만 |
|---|
| 2026.03.06 | ₩90,918 | ₩100,225 | ₩90,918 | ₩93,553 | +2.90% | 2227.3만 |
|---|
| 2026.03.05 | ₩94,634 | ₩96,489 | ₩89,857 | ₩93,407 | -1.30% | 1452.9만 |
|---|
| 2026.03.04 | ₩94,487 | ₩98,878 | ₩92,699 | ₩95,955 | +1.55% | 1707.3만 |
|---|
| 2026.03.03 | ₩91,879 | ₩97,743 | ₩88,323 | ₩93,580 | +1.85% | 1740.5만 |
|---|
| 2026.03.02 | ₩88,976 | ₩96,209 | ₩88,670 | ₩94,701 | +6.43% | 1884.6만 |
|---|
| 2026.02.27 | ₩90,191 | ₩92,859 | ₩85,534 | ₩92,206 | +2.23% | 2573만 |
|---|
| 2026.02.26 | ₩93,467 | ₩97,063 | ₩91,819 | ₩96,943 | +3.72% | 1841.2만 |
|---|
| 2026.02.25 | ₩94,868 | ₩95,875 | ₩91,912 | ₩93,673 | -1.26% | 1179.4만 |
|---|
| 2026.02.24 | ₩91,912 | ₩93,480 | ₩88,870 | ₩93,367 | +1.58% | 1285.8만 |
|---|
| 2026.02.23 | ₩91,745 | ₩95,075 | ₩91,405 | ₩93,687 | +2.12% | 1379.6만 |
|---|
| 2026.02.20 | ₩100,722 | ₩104,349 | ₩92,606 | ₩94,554 | -6.12% | 1825.4만 |
|---|
| 2026.02.19 | ₩97,276 | ₩102,894 | ₩96,542 | ₩102,187 | +5.05% | 1469.3만 |
|---|
| 2026.02.18 | ₩94,741 | ₩101,099 | ₩93,392 | ₩99,305 | +4.82% | 1911.8만 |
|---|
| 2026.02.17 | ₩88,181 | ₩94,728 | ₩86,735 | ₩93,260 | +5.76% | 1205.9만 |
|---|
| 2026.02.13 | ₩88,996 | ₩92,873 | ₩87,402 | ₩89,991 | +1.12% | 1473.8만 |
|---|
| 2026.02.12 | ₩90,111 | ₩91,338 | ₩85,227 | ₩88,082 | -2.25% | 1831.4만 |
|---|
| 2026.02.11 | ₩97,583 | ₩97,943 | ₩89,430 | ₩92,900 | -4.80% | 1756.3만 |
|---|
| 2026.02.10 | ₩99,538 | ₩101,226 | ₩95,475 | ₩96,115 | -3.44% | 1319.6만 |
|---|
| 2026.02.09 | ₩96,109 | ₩102,480 | ₩94,407 | ₩101,199 | +5.30% | 1639.4만 |
|---|
| 2026.02.06 | ₩92,072 | ₩96,956 | ₩89,403 | ₩96,502 | +4.81% | 2005만 |
|---|
| 2026.02.05 | ₩93,380 | ₩97,396 | ₩87,002 | ₩88,496 | -5.23% | 2267.5만 |
|---|
| 2026.02.04 | ₩108,552 | ₩108,552 | ₩91,489 | ₩97,557 | -10.13% | 2623.7만 |
|---|
| 2026.02.03 | ₩104,882 | ₩108,512 | ₩101,106 | ₩108,445 | +3.40% | 1900.1만 |
|---|
| 2026.02.02 | ₩105,630 | ₩107,684 | ₩98,583 | ₩98,944 | -6.33% | 1833.7만 |
|---|
| 2026.01.30 | ₩113,422 | ₩119,187 | ₩104,108 | ₩106,844 | -5.80% | 2270.7만 |
|---|
| 2026.01.29 | ₩117,345 | ₩118,760 | ₩110,754 | ₩114,330 | -2.57% | 1585.7만 |
|---|
| 2026.01.28 | ₩116,385 | ₩119,827 | ₩114,794 | ₩118,186 | +1.55% | 1626.3만 |
|---|
| 2026.01.27 | ₩110,607 | ₩116,091 | ₩109,419 | ₩116,091 | +4.96% | 1767.7만 |
|---|
| 2026.01.26 | ₩115,751 | ₩116,305 | ₩106,764 | ₩107,391 | -7.22% | 2166만 |
|---|
| 2026.01.23 | ₩118,833 | ₩126,032 | ₩114,917 | ₩118,626 | -0.17% | 2438.1만 |
|---|
| 2026.01.22 | ₩115,264 | ₩119,294 | ₩108,553 | ₩117,399 | +1.85% | 3006.3만 |
|---|
| 2026.01.21 | ₩120,121 | ₩121,762 | ₩110,367 | ₩117,185 | -2.44% | 3053.9만 |
|---|
| 2026.01.20 | ₩125,031 | ₩131,130 | ₩117,826 | ₩118,973 | -4.85% | 2930.1만 |
|---|
| 2026.01.16 | ₩123,464 | ₩132,878 | ₩123,297 | ₩128,501 | +4.08% | 3610.5만 |
|---|
| 2026.01.15 | ₩119,113 | ₩123,375 | ₩115,624 | ₩121,108 | +1.67% | 2481만 |
|---|
| 2026.01.14 | ₩115,224 | ₩123,016 | ₩112,755 | ₩122,496 | +6.31% | 2834.6만 |
|---|
| 2026.01.13 | ₩118,947 | ₩119,733 | ₩114,290 | ₩115,531 | -2.87% | 2176만 |
|---|
| 2026.01.12 | ₩113,396 | ₩118,546 | ₩111,313 | ₩117,292 | +3.44% | 2212.5만 |
|---|
| 2026.01.09 | ₩112,788 | ₩117,999 | ₩110,020 | ₩113,222 | +0.38% | 2378만 |
|---|
| 2026.01.08 | ₩114,089 | ₩119,921 | ₩109,766 | ₩110,860 | -2.83% | 2987.4만 |
|---|
| 2026.01.07 | ₩112,221 | ₩114,703 | ₩109,219 | ₩112,195 | -0.02% | 2860.4만 |
|---|
| 2026.01.06 | ₩103,761 | ₩115,090 | ₩98,811 | ₩114,797 | +10.64% | 4367만 |
|---|
| 2026.01.05 | ₩99,571 | ₩104,415 | ₩95,155 | ₩104,268 | +4.72% | 3349.9만 |
|---|
| 2026.01.02 | ₩94,247 | ₩101,733 | ₩89,203 | ₩101,400 | +7.59% | 3151.8만 |
|---|
| 2025.12.31 | ₩95,408 | ₩97,671 | ₩92,246 | ₩93,086 | -2.43% | 1759.4만 |
|---|
| 2025.12.30 | ₩97,443 | ₩99,665 | ₩93,994 | ₩94,007 | -3.53% | 3015.2만 |
|---|
| 2025.12.29 | ₩92,739 | ₩97,063 | ₩92,502 | ₩93,567 | +0.89% | 1829.4만 |
|---|
| 2025.12.26 | ₩102,320 | ₩102,734 | ₩93,927 | ₩94,274 | -7.86% | 2315.8만 |
|---|
| 2025.12.24 | ₩104,128 | ₩106,524 | ₩99,813 | ₩102,987 | -1.10% | 1672.1만 |
|---|
| 2025.12.23 | ₩98,491 | ₩105,656 | ₩97,797 | ₩102,987 | +4.57% | 3567.3만 |
|---|
| 2025.12.22 | ₩97,330 | ₩104,682 | ₩97,079 | ₩103,481 | +6.32% | 4828만 |
|---|
| 2025.12.19 | ₩81,557 | ₩94,154 | ₩81,060 | ₩94,100 | +15.38% | 5276.5만 |
|---|
| 2025.12.18 | ₩74,992 | ₩80,396 | ₩74,765 | ₩79,956 | +6.62% | 2793.9만 |
|---|
| 2025.12.17 | ₩74,859 | ₩75,940 | ₩70,836 | ₩72,003 | -3.81% | 2376.1만 |
|---|
| 2025.12.16 | ₩72,310 | ₩75,699 | ₩70,295 | ₩74,045 | +2.40% | 2244.7만 |
|---|
| 2025.12.15 | ₩84,135 | ₩86,148 | ₩73,498 | ₩73,938 | -12.12% | 3293.2만 |
|---|
| 2025.12.12 | ₩83,399 | ₩86,975 | ₩79,796 | ₩82,051 | -1.62% | 3354.5만 |
|---|
| 2025.12.11 | ₩76,740 | ₩85,600 | ₩75,860 | ₩84,773 | +10.47% | 3137.9만 |
|---|
| 2025.12.10 | ₩71,309 | ₩78,502 | ₩69,721 | ₩76,754 | +7.63% | 3884만 |
|---|
| 2025.12.09 | ₩68,360 | ₩71,723 | ₩67,173 | ₩71,296 | +4.29% | 1752.6만 |
|---|
| 2025.12.08 | ₩66,826 | ₩69,881 | ₩65,678 | ₩68,801 | +2.96% | 2174.9만 |
|---|
| 2025.12.05 | ₩65,218 | ₩66,319 | ₩63,650 | ₩65,458 | +0.37% | 1463.3만 |
|---|
| 2025.12.04 | ₩60,908 | ₩66,292 | ₩59,807 | ₩65,878 | +8.16% | 2836.7만 |
|---|
| 2025.12.03 | ₩55,904 | ₩59,700 | ₩55,377 | ₩59,673 | +6.74% | 1438.5만 |
|---|
| 2025.12.02 | ₩54,122 | ₩57,365 | ₩53,936 | ₩55,911 | +3.30% | 1339.1만 |
|---|
| 2025.12.01 | ₩54,910 | ₩55,110 | ₩53,349 | ₩53,869 | -1.90% | 1326.1만 |
|---|
| 2025.11.28 | ₩56,724 | ₩56,978 | ₩55,777 | ₩56,231 | -0.87% | 563.7만 |
|---|
| 2025.11.26 | ₩57,699 | ₩58,166 | ₩55,217 | ₩55,951 | -3.03% | 1090.6만 |
|---|
| 2025.11.25 | ₩56,084 | ₩57,118 | ₩53,882 | ₩56,845 | +1.36% | 1056.9만 |
|---|
| 2025.11.24 | ₩54,389 | ₩56,751 | ₩52,441 | ₩56,644 | +4.15% | 2028.1만 |
|---|
| 2025.11.21 | ₩53,148 | ₩54,770 | ₩50,133 | ₩53,776 | +1.18% | 1887만 |
|---|
| 2025.11.20 | ₩61,488 | ₩61,728 | ₩52,468 | ₩52,681 | -14.32% | 2502.9만 |
|---|
| 2025.11.19 | ₩56,711 | ₩59,420 | ₩56,618 | ₩58,206 | +2.64% | 1530.4만 |
|---|
| 2025.11.18 | ₩56,338 | ₩58,192 | ₩55,016 | ₩57,085 | +1.33% | 1698.2만 |
|---|
| 2025.11.17 | ₩60,247 | ₩60,957 | ₩56,344 | ₩57,792 | -4.08% | 1758.4만 |
|---|
| 2025.11.14 | ₩58,326 | ₩63,009 | ₩57,779 | ₩60,768 | +4.19% | 2110.7만 |
|---|
| 2025.11.13 | ₩65,064 | ₩65,892 | ₩59,206 | ₩60,381 | -7.20% | 2651.7만 |
|---|
| 2025.11.12 | ₩69,294 | ₩73,831 | ₩66,265 | ₩66,679 | -3.77% | 2198.7만 |
|---|
| 2025.11.11 | ₩74,725 | ₩76,006 | ₩68,334 | ₩68,374 | -8.50% | 3324만 |
|---|
| 2025.11.10 | ₩71,710 | ₩72,724 | ₩67,733 | ₩69,254 | -3.42% | 2293만 |
|---|
| 2025.11.07 | ₩63,593 | ₩69,521 | ₩61,796 | ₩68,907 | +8.36% | 2505.9만 |
|---|
| 2025.11.06 | ₩75,005 | ₩75,005 | ₩65,932 | ₩66,199 | -11.74% | 2105.3만 |
|---|
| 2025.11.05 | ₩75,606 | ₩76,433 | ₩73,217 | ₩75,286 | -0.42% | 1325.4만 |
|---|
| 2025.11.04 | ₩77,127 | ₩79,382 | ₩75,406 | ₩75,486 | -2.13% | 1372.6만 |
|---|
| 2025.11.03 | ₩84,106 | ₩84,199 | ₩78,902 | ₩81,851 | -2.68% | 1146.4만 |
|---|
| 2025.10.31 | ₩82,425 | ₩84,666 | ₩80,597 | ₩84,039 | +1.96% | 1383만 |
|---|
| 2025.10.30 | ₩86,735 | ₩86,975 | ₩81,250 | ₩81,290 | -6.28% | 1247.9만 |
|---|
| 2025.10.29 | ₩85,594 | ₩89,924 | ₩84,706 | ₩88,283 | +3.14% | 1790.7만 |
|---|
| 2025.10.28 | ₩87,635 | ₩88,790 | ₩84,880 | ₩85,067 | -2.93% | 1177.3만 |
|---|
| 2025.10.27 | ₩88,323 | ₩88,536 | ₩85,600 | ₩87,562 | -0.86% | 1918.3만 |
|---|
| 2025.10.24 | ₩86,481 | ₩88,309 | ₩84,933 | ₩86,148 | -0.39% | 1204.1만 |
|---|
| 2025.10.23 | ₩82,144 | ₩86,334 | ₩81,064 | ₩84,827 | +3.27% | 1322.6만 |
|---|
| 2025.10.22 | ₩84,026 | ₩85,427 | ₩77,941 | ₩80,817 | -3.82% | 2214.9만 |
|---|
| 2025.10.21 | ₩90,791 | ₩90,791 | ₩86,548 | ₩87,268 | -3.88% | 1750.8만 |
|---|
| 2025.10.20 | ₩92,252 | ₩96,316 | ₩88,970 | ₩89,870 | -2.58% | 2583.5만 |
|---|
| 2025.10.17 | ₩87,922 | ₩91,405 | ₩85,000 | ₩88,429 | +0.58% | 1689.3만 |
|---|
| 2025.10.16 | ₩93,500 | ₩96,409 | ₩88,636 | ₩89,403 | -4.38% | 2383.5만 |
|---|
| 2025.10.15 | ₩93,433 | ₩98,704 | ₩89,510 | ₩92,432 | -1.07% | 2629.1만 |
|---|
| 2025.10.14 | ₩87,188 | ₩92,966 | ₩82,985 | ₩90,778 | +4.12% | 2762.4만 |
|---|
| 2025.10.13 | ₩90,578 | ₩93,994 | ₩86,230 | ₩87,295 | -3.62% | 2618만 |
|---|
| 2025.10.10 | ₩94,474 | ₩98,077 | ₩85,587 | ₩85,747 | -9.24% | 4087.7만 |
|---|