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 | ₩91,754 | ₩92,475 | ₩89,444 | ₩91,086 | -0.73% | 1487.3만 |
| 2026.10.08 | ₩94,224 | ₩95,680 | ₩90,419 | ₩91,340 | -3.06% | 2306.4만 |
| 2026.10.07 | ₩97,636 | ₩97,696 | ₩94,318 | ₩96,041 | -1.63% | 2050.1만 |
| 2026.10.06 | ₩99,833 | ₩104,534 | ₩98,364 | ₩100,234 | +0.40% | 2702.9만 |
| 2026.10.05 | ₩98,418 | ₩98,564 | ₩95,306 | ₩97,509 | -0.92% | 1910.8만 |
| 2026.10.02 | ₩96,261 | ₩101,609 | ₩95,413 | ₩98,711 | +2.55% | 2683.9만 |
| 2026.10.01 | ₩96,561 | ₩97,002 | ₩92,707 | ₩94,091 | -2.56% | 2331.3만 |
| 2026.09.30 | ₩94,331 | ₩99,593 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,983 |
| ₩93,049 |
| -1.36% |
| 2242.9만 |
| 2026.09.29 | ₩98,110 | ₩99,152 | ₩92,675 | ₩93,076 | -5.13% | 1968.5만 |
|---|
| 2026.09.28 | ₩97,750 | ₩98,524 | ₩95,720 | ₩96,401 | -1.38% | 1501.2만 |
|---|
| 2026.09.25 | ₩99,018 | ₩100,581 | ₩97,189 | ₩98,751 | -0.27% | 1886만 |
|---|
| 2026.09.24 | ₩93,176 | ₩100,768 | ₩92,037 | ₩98,297 | +5.50% | 2530.5만 |
|---|
| 2026.09.23 | ₩97,309 | ₩98,244 | ₩93,583 | ₩93,891 | -3.51% | 1925.9만 |
|---|
| 2026.09.22 | ₩95,673 | ₩96,815 | ₩93,610 | ₩96,121 | +0.47% | 2204.9만 |
|---|
| 2026.09.21 | ₩87,180 | ₩93,490 | ₩87,167 | ₩93,330 | +7.05% | 2603.9만 |
|---|
| 2026.09.18 | ₩91,380 | ₩91,660 | ₩85,184 | ₩86,225 | -5.64% | 3229.9만 |
|---|
| 2026.09.17 | ₩87,534 | ₩91,248 | ₩87,147 | ₩90,565 | +3.46% | 2195.6만 |
|---|
| 2026.09.16 | ₩85,024 | ₩86,212 | ₩82,446 | ₩85,064 | +0.05% | 1774.4만 |
|---|
| 2026.09.15 | ₩85,037 | ₩87,761 | ₩82,820 | ₩84,863 | -0.20% | 2044.9만 |
|---|
| 2026.09.14 | ₩80,857 | ₩84,630 | ₩80,804 | ₩83,528 | +3.30% | 1444.9만 |
|---|
| 2026.09.11 | ₩83,221 | ₩86,653 | ₩82,874 | ₩84,062 | +1.01% | 1539.1만 |
|---|
| 2026.09.10 | ₩82,326 | ₩86,666 | ₩82,166 | ₩82,740 | +0.50% | 1895.6만 |
|---|
| 2026.09.09 | ₩89,898 | ₩90,405 | ₩84,116 | ₩84,222 | -6.31% | 2647.9만 |
|---|
| 2026.09.08 | ₩87,160 | ₩90,111 | ₩85,665 | ₩87,961 | +0.92% | 2437.8만 |
|---|
| 2026.09.04 | ₩86,479 | ₩86,800 | ₩84,396 | ₩85,812 | -0.77% | 1495.2만 |
|---|
| 2026.09.03 | ₩86,319 | ₩86,666 | ₩83,274 | ₩85,211 | -1.28% | 1891.3만 |
|---|
| 2026.09.02 | ₩83,261 | ₩84,823 | ₩82,059 | ₩84,262 | +1.20% | 1664만 |
|---|
| 2026.09.01 | ₩83,114 | ₩85,378 | ₩82,700 | ₩83,515 | +0.48% | 1444.3만 |
|---|
| 2026.08.31 | ₩85,104 | ₩85,614 | ₩83,849 | ₩85,357 | +0.30% | 1527.9만 |
|---|
| 2026.08.28 | ₩89,123 | ₩89,137 | ₩84,790 | ₩85,985 | -3.52% | 1857.1만 |
|---|
| 2026.08.27 | ₩89,350 | ₩90,232 | ₩87,361 | ₩90,178 | +0.93% | 1149.2만 |
|---|
| 2026.08.26 | ₩88,669 | ₩90,372 | ₩87,868 | ₩88,375 | -0.33% | 1116.6만 |
|---|
| 2026.08.25 | ₩93,370 | ₩93,477 | ₩88,776 | ₩89,350 | -4.30% | 1506만 |
|---|
| 2026.08.24 | ₩95,092 | ₩95,092 | ₩91,033 | ₩91,180 | -4.11% | 1446.1만 |
|---|
| 2026.08.21 | ₩99,018 | ₩100,087 | ₩95,413 | ₩96,909 | -2.13% | 1257만 |
|---|
| 2026.08.20 | ₩100,087 | ₩100,648 | ₩95,814 | ₩97,416 | -2.67% | 1667.6만 |
|---|
| 2026.08.19 | ₩102,851 | ₩103,625 | ₩98,647 | ₩101,275 | -1.53% | 1641.5만 |
|---|
| 2026.08.18 | ₩104,894 | ₩108,219 | ₩102,664 | ₩105,709 | +0.78% | 1541.7만 |
|---|
| 2026.08.17 | ₩108,179 | ₩114,242 | ₩107,538 | ₩109,608 | +1.32% | 1811.2만 |
|---|
| 2026.08.14 | ₩106,283 | ₩110,142 | ₩104,841 | ₩107,164 | +0.83% | 1390만 |
|---|
| 2026.08.13 | ₩104,827 | ₩112,452 | ₩103,772 | ₩106,964 | +2.04% | 1730.6만 |
|---|
| 2026.08.12 | ₩106,977 | ₩109,768 | ₩104,253 | ₩108,393 | +1.32% | 1694.3만 |
|---|
| 2026.08.11 | ₩101,836 | ₩108,700 | ₩100,768 | ₩106,844 | +4.92% | 3008.2만 |
|---|
| 2026.08.10 | ₩112,259 | ₩115,951 | ₩106,523 | ₩106,884 | -4.79% | 3401.5만 |
|---|
| 2026.08.07 | ₩105,228 | ₩111,170 | ₩103,332 | ₩110,610 | +5.11% | 2424.5만 |
|---|
| 2026.08.06 | ₩96,561 | ₩107,087 | ₩96,548 | ₩101,048 | +4.65% | 1950.8만 |
|---|
| 2026.08.05 | ₩99,993 | ₩103,225 | ₩97,363 | ₩99,913 | -0.08% | 1675.5만 |
|---|
| 2026.08.04 | ₩97,209 | ₩100,941 | ₩96,628 | ₩99,459 | +2.31% | 1942.1만 |
|---|
| 2026.08.03 | ₩84,583 | ₩94,278 | ₩83,021 | ₩94,051 | +11.19% | 1676.9만 |
|---|
| 2026.07.31 | ₩88,309 | ₩90,592 | ₩83,675 | ₩86,733 | -1.78% | 1353.4만 |
|---|
| 2026.07.30 | ₩81,365 | ₩86,586 | ₩79,695 | ₩86,372 | +6.15% | 1816.5만 |
|---|
| 2026.07.29 | ₩84,803 | ₩85,598 | ₩77,719 | ₩78,253 | -7.72% | 1951.1만 |
|---|
| 2026.07.28 | ₩86,132 | ₩86,733 | ₩80,190 | ₩85,317 | -0.95% | 1844.2만 |
|---|
| 2026.07.27 | ₩86,533 | ₩91,260 | ₩85,504 | ₩89,390 | +3.30% | 1575.2만 |
|---|
| 2026.07.24 | ₩92,542 | ₩92,876 | ₩84,129 | ₩85,344 | -7.78% | 1896만 |
|---|
| 2026.07.23 | ₩90,979 | ₩94,558 | ₩89,270 | ₩93,463 | +2.73% | 1415.6만 |
|---|
| 2026.07.22 | ₩94,131 | ₩97,403 | ₩92,475 | ₩93,143 | -1.05% | 2103.1만 |
|---|
| 2026.07.21 | ₩88,589 | ₩93,131 | ₩88,003 | ₩92,301 | +4.19% | 2006.1만 |
|---|
| 2026.07.20 | ₩91,327 | ₩92,862 | ₩87,387 | ₩87,788 | -3.87% | 1793.7만 |
|---|
| 2026.07.17 | ₩88,042 | ₩94,318 | ₩86,145 | ₩90,298 | +2.56% | 2236.7만 |
|---|
| 2026.07.16 | ₩97,990 | ₩98,751 | ₩88,135 | ₩89,938 | -8.22% | 3113.4만 |
|---|
| 2026.07.15 | ₩105,415 | ₩108,233 | ₩99,940 | ₩101,756 | -3.47% | 1540.8만 |
|---|
| 2026.07.14 | ₩105,175 | ₩110,222 | ₩104,841 | ₩105,241 | +0.06% | 1580.2만 |
|---|
| 2026.07.13 | ₩106,684 | ₩106,790 | ₩100,955 | ₩102,464 | -3.96% | 1886.5만 |
|---|
| 2026.07.10 | ₩109,888 | ₩109,902 | ₩105,575 | ₩108,219 | -1.52% | 1459.2만 |
|---|
| 2026.07.09 | ₩115,237 | ₩115,243 | ₩110,049 | ₩110,236 | -4.34% | 1786.6만 |
|---|
| 2026.07.08 | ₩115,510 | ₩115,510 | ₩108,166 | ₩111,304 | -3.64% | 1919.5만 |
|---|
| 2026.07.07 | ₩120,198 | ₩121,172 | ₩110,636 | ₩111,384 | -7.33% | 2617.7만 |
|---|
| 2026.07.06 | ₩134,112 | ₩136,342 | ₩123,256 | ₩124,311 | -7.31% | 2051.2만 |
|---|
| 2026.07.02 | ₩134,860 | ₩142,872 | ₩130,747 | ₩134,152 | -0.52% | 2218만 |
|---|
| 2026.07.01 | ₩135,134 | ₩143,687 | ₩130,360 | ₩133,631 | -1.11% | 2166.8만 |
|---|
| 2026.06.30 | ₩129,799 | ₩139,093 | ₩127,716 | ₩135,741 | +4.58% | 3281.3만 |
|---|
| 2026.06.29 | ₩121,914 | ₩132,309 | ₩119,984 | ₩130,881 | +7.36% | 4289.9만 |
|---|
| 2026.06.26 | ₩108,313 | ₩115,217 | ₩107,805 | ₩112,893 | +4.23% | 3439.4만 |
|---|
| 2026.06.25 | ₩114,990 | ₩114,990 | ₩106,830 | ₩107,752 | -6.29% | 2690.3만 |
|---|
| 2026.06.24 | ₩125,325 | ₩125,926 | ₩113,307 | ₩114,055 | -8.99% | 2677.1만 |
|---|
| 2026.06.23 | ₩128,223 | ₩135,848 | ₩126,708 | ₩127,021 | -0.94% | 2230.7만 |
|---|
| 2026.06.22 | ₩142,872 | ₩143,420 | ₩128,864 | ₩133,925 | -6.26% | 2778.2만 |
|---|
| 2026.06.18 | ₩145,329 | ₩146,291 | ₩134,820 | ₩143,206 | -1.46% | 7032.6만 |
|---|
| 2026.06.17 | ₩139,040 | ₩148,681 | ₩138,933 | ₩144,194 | +3.71% | 2872.3만 |
|---|
| 2026.06.16 | ₩143,834 | ₩144,889 | ₩137,638 | ₩139,721 | -2.86% | 2788.5만 |
|---|
| 2026.06.15 | ₩144,168 | ₩147,933 | ₩141,283 | ₩145,890 | +1.19% | 2892.8만 |
|---|
| 2026.06.12 | ₩157,602 | ₩158,078 | ₩133,017 | ₩136,730 | -13.24% | 6298.8만 |
|---|
| 2026.06.11 | ₩142,338 | ₩153,629 | ₩140,749 | ₩153,275 | +7.68% | 2611.9만 |
|---|
| 2026.06.10 | ₩143,820 | ₩149,509 | ₩139,427 | ₩140,282 | -2.46% | 1300.1만 |
|---|
| 2026.06.09 | ₩158,109 | ₩159,965 | ₩135,140 | ₩144,528 | -8.59% | 2373만 |
|---|
| 2026.06.08 | ₩153,128 | ₩155,238 | ₩148,227 | ₩151,766 | -0.89% | 1343.3만 |
|---|
| 2026.06.05 | ₩152,594 | ₩157,548 | ₩142,525 | ₩146,999 | -3.67% | 2147.7만 |
|---|
| 2026.06.04 | ₩151,011 | ₩163,758 | ₩147,413 | ₩160,179 | +6.07% | 2482.6만 |
|---|
| 2026.06.03 | ₩159,685 | ₩163,591 | ₩151,779 | ₩153,168 | -4.08% | 2158만 |
|---|
| 2026.06.02 | ₩167,377 | ₩171,463 | ₩163,664 | ₩164,679 | -1.61% | 1949.8만 |
|---|
| 2026.06.01 | ₩176,778 | ₩181,118 | ₩161,581 | ₩163,437 | -7.55% | 3729.5만 |
|---|
| 2026.05.29 | ₩186,873 | ₩192,295 | ₩179,008 | ₩191,600 | +2.53% | 3487.9만 |
|---|
| 2026.05.28 | ₩196,528 | ₩201,415 | ₩190,118 | ₩197,676 | +0.58% | 2045.9만 |
|---|
| 2026.05.27 | ₩199,933 | ₩201,642 | ₩184,162 | ₩200,614 | +0.34% | 2919.3만 |
|---|
| 2026.05.26 | ₩189,577 | ₩194,965 | ₩185,030 | ₩191,226 | +0.87% | 3292만 |
|---|
| 2026.05.22 | ₩175,482 | ₩186,633 | ₩175,349 | ₩181,291 | +3.31% | 3297.1만 |
|---|
| 2026.05.21 | ₩168,445 | ₩174,761 | ₩165,320 | ₩167,523 | -0.55% | 3082.6만 |
|---|
| 2026.05.20 | ₩170,234 | ₩180,744 | ₩165,881 | ₩179,315 | +5.33% | 2434.8만 |
|---|
| 2026.05.19 | ₩168,218 | ₩173,025 | ₩153,876 | ₩170,007 | +1.06% | 3007.7만 |
|---|
| 2026.05.18 | ₩177,278 | ₩184,790 | ₩167,819 | ₩175,148 | -1.20% | 3232만 |
|---|
| 2026.05.15 | ₩171,062 | ₩174,093 | ₩162,649 | ₩166,615 | -2.60% | 2246.9만 |
|---|
| 2026.05.14 | ₩164,385 | ₩177,846 | ₩161,995 | ₩177,005 | +7.68% | 2532.4만 |
|---|
| 2026.05.13 | ₩165,447 | ₩169,914 | ₩156,093 | ₩165,787 | +0.21% | 2658.7만 |
|---|
| 2026.05.12 | ₩150,577 | ₩162,235 | ₩150,110 | ₩156,987 | +4.26% | 3419.5만 |
|---|
| 2026.05.11 | ₩140,575 | ₩165,507 | ₩138,880 | ₩156,707 | +11.48% | 5478만 |
|---|
| 2026.05.08 | ₩114,889 | ₩141,043 | ₩114,669 | ₩140,843 | +22.59% | 7992.7만 |
|---|
| 2026.05.07 | ₩113,120 | ₩113,227 | ₩104,066 | ₩104,934 | -7.24% | 2294.3만 |
|---|
| 2026.05.06 | ₩106,323 | ₩113,080 | ₩105,308 | ₩113,040 | +6.32% | 1977.9만 |
|---|
| 2026.05.05 | ₩110,302 | ₩110,837 | ₩102,237 | ₩105,175 | -4.65% | 1712.6만 |
|---|
| 2026.05.04 | ₩104,640 | ₩109,278 | ₩101,823 | ₩107,244 | +2.49% | 1624.1만 |
|---|
| 2026.05.01 | ₩111,544 | ₩111,891 | ₩104,734 | ₩105,241 | -5.65% | 1637.9만 |
|---|
| 2026.04.30 | ₩103,559 | ₩111,624 | ₩103,452 | ₩110,182 | +6.40% | 1760.4만 |
|---|
| 2026.04.29 | ₩103,973 | ₩104,173 | ₩98,805 | ₩102,851 | -1.08% | 1775.1만 |
|---|
| 2026.04.28 | ₩106,931 | ₩109,207 | ₩103,625 | ₩104,948 | -1.85% | 1438만 |
|---|
| 2026.04.27 | ₩106,416 | ₩110,142 | ₩102,896 | ₩109,888 | +3.26% | 1938.6만 |
|---|
| 2026.04.24 | ₩115,297 | ₩115,390 | ₩105,602 | ₩106,403 | -7.71% | 2213만 |
|---|
| 2026.04.23 | ₩119,984 | ₩120,585 | ₩108,920 | ₩112,973 | -5.84% | 2266.4만 |
|---|
| 2026.04.22 | ₩120,805 | ₩124,324 | ₩117,193 | ₩120,238 | -0.47% | 2147.4만 |
|---|
| 2026.04.21 | ₩120,625 | ₩122,788 | ₩114,509 | ₩115,697 | -4.09% | 2745만 |
|---|
| 2026.04.20 | ₩113,307 | ₩120,652 | ₩112,973 | ₩119,463 | +5.43% | 2882.7만 |
|---|
| 2026.04.17 | ₩112,279 | ₩116,165 | ₩111,638 | ₩113,240 | +0.86% | 2606.6만 |
|---|
| 2026.04.16 | ₩102,784 | ₩111,491 | ₩102,691 | ₩110,743 | +7.74% | 4101.4만 |
|---|
| 2026.04.15 | ₩98,264 | ₩99,606 | ₩92,942 | ₩98,284 | +0.02% | 2356.9만 |
|---|
| 2026.04.14 | ₩98,224 | ₩99,820 | ₩94,118 | ₩96,441 | -1.81% | 2264.3만 |
|---|
| 2026.04.13 | ₩89,537 | ₩95,546 | ₩88,923 | ₩94,305 | +5.32% | 1799.5만 |
|---|
| 2026.04.10 | ₩90,405 | ₩93,557 | ₩88,589 | ₩90,873 | +0.52% | 1862.1만 |
|---|
| 2026.04.09 | ₩92,221 | ₩93,196 | ₩88,863 | ₩89,123 | -3.36% | 1725.1만 |
|---|
| 2026.04.08 | ₩96,147 | ₩98,375 | ₩90,553 | ₩92,248 | -4.06% | 2686.4만 |
|---|
| 2026.04.07 | ₩89,624 | ₩91,206 | ₩85,411 | ₩88,562 | -1.18% | 2539.6만 |
|---|
| 2026.04.06 | ₩90,445 | ₩93,904 | ₩88,936 | ₩90,365 | -0.09% | 2235.2만 |
|---|
| 2026.04.02 | ₩83,094 | ₩92,662 | ₩82,607 | ₩90,445 | +8.85% | 3267.1만 |
|---|
| 2026.04.01 | ₩87,467 | ₩91,701 | ₩87,200 | ₩87,494 | +0.03% | 2715.7만 |
|---|
| 2026.03.31 | ₩82,406 | ₩86,239 | ₩78,827 | ₩85,758 | +4.07% | 2660.7만 |
|---|
| 2026.03.30 | ₩82,059 | ₩82,313 | ₩74,958 | ₩76,624 | -6.62% | 2193.4만 |
|---|
| 2026.03.27 | ₩88,148 | ₩88,262 | ₩80,590 | ₩81,365 | -7.70% | 2031.2만 |
|---|
| 2026.03.26 | ₩95,079 | ₩96,268 | ₩87,588 | ₩88,055 | -7.39% | 2298.9만 |
|---|
| 2026.03.25 | ₩92,061 | ₩100,234 | ₩92,061 | ₩97,322 | +5.72% | 3450.9만 |
|---|
| 2026.03.24 | ₩89,470 | ₩91,607 | ₩86,079 | ₩88,229 | -1.39% | 2135.8만 |
|---|
| 2026.03.23 | ₩90,919 | ₩92,742 | ₩88,202 | ₩90,806 | -0.12% | 2385.2만 |
|---|
| 2026.03.20 | ₩96,147 | ₩98,791 | ₩88,656 | ₩89,778 | -6.62% | 3524.7만 |
|---|
| 2026.03.19 | ₩91,901 | ₩97,122 | ₩90,806 | ₩96,054 | +4.52% | 2855만 |
|---|
| 2026.03.18 | ₩101,542 | ₩102,664 | ₩92,675 | ₩92,782 | -8.63% | 3391.9만 |
|---|
| 2026.03.17 | ₩95,446 | ₩105,054 | ₩95,173 | ₩104,948 | +9.95% | 2973.5만 |
|---|
| 2026.03.16 | ₩92,575 | ₩96,655 | ₩91,701 | ₩95,226 | +2.86% | 1694.7만 |
|---|
| 2026.03.13 | ₩92,342 | ₩95,226 | ₩90,058 | ₩91,353 | -1.07% | 1604만 |
|---|
| 2026.03.12 | ₩96,081 | ₩96,949 | ₩91,180 | ₩91,300 | -4.98% | 1768.3만 |
|---|
| 2026.03.11 | ₩91,874 | ₩97,883 | ₩91,247 | ₩96,094 | +4.59% | 1814.1만 |
|---|
| 2026.03.10 | ₩93,931 | ₩97,396 | ₩91,635 | ₩92,048 | -2.00% | 1824.9만 |
|---|
| 2026.03.09 | ₩92,662 | ₩96,314 | ₩90,565 | ₩95,453 | +3.01% | 1843.4만 |
|---|
| 2026.03.06 | ₩90,986 | ₩100,300 | ₩90,986 | ₩93,623 | +2.90% | 2227.3만 |
|---|
| 2026.03.05 | ₩94,705 | ₩96,561 | ₩89,924 | ₩93,477 | -1.30% | 1452.9만 |
|---|
| 2026.03.04 | ₩94,558 | ₩98,952 | ₩92,769 | ₩96,027 | +1.55% | 1707.3만 |
|---|
| 2026.03.03 | ₩91,948 | ₩97,817 | ₩88,389 | ₩93,650 | +1.85% | 1740.5만 |
|---|
| 2026.03.02 | ₩89,043 | ₩96,281 | ₩88,736 | ₩94,772 | +6.43% | 1884.6만 |
|---|
| 2026.02.27 | ₩90,258 | ₩92,929 | ₩85,598 | ₩92,275 | +2.23% | 2573만 |
|---|
| 2026.02.26 | ₩93,537 | ₩97,136 | ₩91,887 | ₩97,015 | +3.72% | 1841.2만 |
|---|
| 2026.02.25 | ₩94,939 | ₩95,947 | ₩91,981 | ₩93,744 | -1.26% | 1179.4만 |
|---|
| 2026.02.24 | ₩91,981 | ₩93,550 | ₩88,936 | ₩93,437 | +1.58% | 1285.8만 |
|---|
| 2026.02.23 | ₩91,814 | ₩95,146 | ₩91,474 | ₩93,757 | +2.12% | 1379.6만 |
|---|
| 2026.02.20 | ₩100,797 | ₩104,427 | ₩92,675 | ₩94,625 | -6.12% | 1825.4만 |
|---|
| 2026.02.19 | ₩97,349 | ₩102,971 | ₩96,615 | ₩102,263 | +5.05% | 1469.3만 |
|---|
| 2026.02.18 | ₩94,812 | ₩101,175 | ₩93,462 | ₩99,379 | +4.82% | 1911.8만 |
|---|
| 2026.02.17 | ₩88,247 | ₩94,799 | ₩86,800 | ₩93,330 | +5.76% | 1205.9만 |
|---|
| 2026.02.13 | ₩89,063 | ₩92,942 | ₩87,467 | ₩90,058 | +1.12% | 1473.8만 |
|---|
| 2026.02.12 | ₩90,178 | ₩91,407 | ₩85,291 | ₩88,148 | -2.25% | 1831.4만 |
|---|
| 2026.02.11 | ₩97,656 | ₩98,017 | ₩89,497 | ₩92,969 | -4.80% | 1756.3만 |
|---|
| 2026.02.10 | ₩99,613 | ₩101,302 | ₩95,546 | ₩96,187 | -3.44% | 1319.6만 |
|---|
| 2026.02.09 | ₩96,181 | ₩102,557 | ₩94,478 | ₩101,275 | +5.30% | 1639.4만 |
|---|
| 2026.02.06 | ₩92,141 | ₩97,029 | ₩89,470 | ₩96,575 | +4.81% | 2005만 |
|---|
| 2026.02.05 | ₩93,450 | ₩97,469 | ₩87,067 | ₩88,562 | -5.23% | 2267.5만 |
|---|
| 2026.02.04 | ₩108,633 | ₩108,633 | ₩91,558 | ₩97,630 | -10.13% | 2623.7만 |
|---|
| 2026.02.03 | ₩104,961 | ₩108,593 | ₩101,182 | ₩108,526 | +3.40% | 1900.1만 |
|---|
| 2026.02.02 | ₩105,709 | ₩107,765 | ₩98,657 | ₩99,018 | -6.33% | 1833.7만 |
|---|
| 2026.01.30 | ₩113,507 | ₩119,276 | ₩104,186 | ₩106,924 | -5.80% | 2270.7만 |
|---|
| 2026.01.29 | ₩117,433 | ₩118,849 | ₩110,837 | ₩114,415 | -2.57% | 1585.7만 |
|---|
| 2026.01.28 | ₩116,472 | ₩119,917 | ₩114,880 | ₩118,275 | +1.55% | 1626.3만 |
|---|
| 2026.01.27 | ₩110,690 | ₩116,178 | ₩109,501 | ₩116,178 | +4.96% | 1767.7만 |
|---|
| 2026.01.26 | ₩115,838 | ₩116,392 | ₩106,844 | ₩107,471 | -7.22% | 2166만 |
|---|
| 2026.01.23 | ₩118,922 | ₩126,127 | ₩115,003 | ₩118,715 | -0.17% | 2438.1만 |
|---|
| 2026.01.22 | ₩115,350 | ₩119,383 | ₩108,634 | ₩117,487 | +1.85% | 3006.3만 |
|---|
| 2026.01.21 | ₩120,211 | ₩121,853 | ₩110,449 | ₩117,273 | -2.44% | 3053.9만 |
|---|
| 2026.01.20 | ₩125,125 | ₩131,228 | ₩117,914 | ₩119,062 | -4.85% | 2930.1만 |
|---|
| 2026.01.16 | ₩123,556 | ₩132,977 | ₩123,389 | ₩128,597 | +4.08% | 3610.5만 |
|---|
| 2026.01.15 | ₩119,203 | ₩123,468 | ₩115,711 | ₩121,199 | +1.67% | 2481만 |
|---|
| 2026.01.14 | ₩115,310 | ₩123,109 | ₩112,840 | ₩122,588 | +6.31% | 2834.6만 |
|---|
| 2026.01.13 | ₩119,036 | ₩119,822 | ₩114,375 | ₩115,617 | -2.87% | 2176만 |
|---|
| 2026.01.12 | ₩113,481 | ₩118,635 | ₩111,396 | ₩117,380 | +3.44% | 2212.5만 |
|---|
| 2026.01.09 | ₩112,873 | ₩118,088 | ₩110,102 | ₩113,307 | +0.38% | 2378만 |
|---|
| 2026.01.08 | ₩114,175 | ₩120,011 | ₩109,848 | ₩110,943 | -2.83% | 2987.4만 |
|---|
| 2026.01.07 | ₩112,305 | ₩114,789 | ₩109,301 | ₩112,279 | -0.02% | 2860.4만 |
|---|
| 2026.01.06 | ₩103,839 | ₩115,177 | ₩98,885 | ₩114,883 | +10.64% | 4367만 |
|---|
| 2026.01.05 | ₩99,646 | ₩104,493 | ₩95,226 | ₩104,347 | +4.72% | 3349.9만 |
|---|
| 2026.01.02 | ₩94,318 | ₩101,809 | ₩89,270 | ₩101,476 | +7.59% | 3151.8만 |
|---|
| 2025.12.31 | ₩95,480 | ₩97,744 | ₩92,315 | ₩93,156 | -2.43% | 1759.4만 |
|---|
| 2025.12.30 | ₩97,516 | ₩99,740 | ₩94,064 | ₩94,078 | -3.53% | 3015.2만 |
|---|
| 2025.12.29 | ₩92,809 | ₩97,136 | ₩92,571 | ₩93,637 | +0.89% | 1829.4만 |
|---|
| 2025.12.26 | ₩102,397 | ₩102,811 | ₩93,997 | ₩94,345 | -7.86% | 2315.8만 |
|---|
| 2025.12.24 | ₩104,206 | ₩106,603 | ₩99,888 | ₩103,065 | -1.10% | 1672.1만 |
|---|
| 2025.12.23 | ₩98,564 | ₩105,735 | ₩97,870 | ₩103,065 | +4.57% | 3567.3만 |
|---|
| 2025.12.22 | ₩97,403 | ₩104,761 | ₩97,152 | ₩103,559 | +6.32% | 4828만 |
|---|
| 2025.12.19 | ₩81,618 | ₩94,224 | ₩81,120 | ₩94,171 | +15.38% | 5276.5만 |
|---|
| 2025.12.18 | ₩75,048 | ₩80,457 | ₩74,821 | ₩80,016 | +6.62% | 2793.9만 |
|---|
| 2025.12.17 | ₩74,915 | ₩75,996 | ₩70,889 | ₩72,057 | -3.81% | 2376.1만 |
|---|
| 2025.12.16 | ₩72,364 | ₩75,756 | ₩70,348 | ₩74,100 | +2.40% | 2244.7만 |
|---|
| 2025.12.15 | ₩84,198 | ₩86,212 | ₩73,553 | ₩73,993 | -12.12% | 3293.2만 |
|---|
| 2025.12.12 | ₩83,461 | ₩87,040 | ₩79,856 | ₩82,113 | -1.62% | 3354.5만 |
|---|
| 2025.12.11 | ₩76,798 | ₩85,665 | ₩75,916 | ₩84,837 | +10.47% | 3137.9만 |
|---|
| 2025.12.10 | ₩71,363 | ₩78,560 | ₩69,774 | ₩76,811 | +7.63% | 3884만 |
|---|
| 2025.12.09 | ₩68,412 | ₩71,777 | ₩67,223 | ₩71,349 | +4.29% | 1752.6만 |
|---|
| 2025.12.08 | ₩66,876 | ₩69,934 | ₩65,727 | ₩68,852 | +2.96% | 2174.9만 |
|---|
| 2025.12.05 | ₩65,267 | ₩66,368 | ₩63,698 | ₩65,507 | +0.37% | 1463.3만 |
|---|
| 2025.12.04 | ₩60,953 | ₩66,342 | ₩59,852 | ₩65,928 | +8.16% | 2836.7만 |
|---|
| 2025.12.03 | ₩55,946 | ₩59,745 | ₩55,418 | ₩59,718 | +6.74% | 1438.5만 |
|---|
| 2025.12.02 | ₩54,163 | ₩57,408 | ₩53,976 | ₩55,952 | +3.30% | 1339.1만 |
|---|
| 2025.12.01 | ₩54,951 | ₩55,151 | ₩53,388 | ₩53,909 | -1.90% | 1326.1만 |
|---|
| 2025.11.28 | ₩56,767 | ₩57,021 | ₩55,819 | ₩56,273 | -0.87% | 563.7만 |
|---|
| 2025.11.26 | ₩57,742 | ₩58,209 | ₩55,258 | ₩55,992 | -3.03% | 1090.6만 |
|---|
| 2025.11.25 | ₩56,126 | ₩57,161 | ₩53,923 | ₩56,887 | +1.36% | 1056.9만 |
|---|
| 2025.11.24 | ₩54,430 | ₩56,794 | ₩52,480 | ₩56,687 | +4.15% | 2028.1만 |
|---|
| 2025.11.21 | ₩53,188 | ₩54,811 | ₩50,170 | ₩53,816 | +1.18% | 1887만 |
|---|
| 2025.11.20 | ₩61,534 | ₩61,775 | ₩52,507 | ₩52,721 | -14.32% | 2502.9만 |
|---|
| 2025.11.19 | ₩56,754 | ₩59,464 | ₩56,660 | ₩58,249 | +2.64% | 1530.4만 |
|---|
| 2025.11.18 | ₩56,380 | ₩58,236 | ₩55,058 | ₩57,128 | +1.33% | 1698.2만 |
|---|
| 2025.11.17 | ₩60,292 | ₩61,003 | ₩56,386 | ₩57,835 | -4.08% | 1758.4만 |
|---|
| 2025.11.14 | ₩58,369 | ₩63,057 | ₩57,822 | ₩60,813 | +4.19% | 2110.7만 |
|---|
| 2025.11.13 | ₩65,113 | ₩65,941 | ₩59,251 | ₩60,426 | -7.20% | 2651.7만 |
|---|
| 2025.11.12 | ₩69,346 | ₩73,887 | ₩66,315 | ₩66,729 | -3.77% | 2198.7만 |
|---|
| 2025.11.11 | ₩74,781 | ₩76,063 | ₩68,385 | ₩68,425 | -8.50% | 3324만 |
|---|
| 2025.11.10 | ₩71,763 | ₩72,778 | ₩67,784 | ₩69,306 | -3.42% | 2293만 |
|---|
| 2025.11.07 | ₩63,640 | ₩69,573 | ₩61,843 | ₩68,959 | +8.36% | 2505.9만 |
|---|
| 2025.11.06 | ₩75,062 | ₩75,062 | ₩65,981 | ₩66,248 | -11.74% | 2105.3만 |
|---|
| 2025.11.05 | ₩75,663 | ₩76,491 | ₩73,272 | ₩75,342 | -0.42% | 1325.4만 |
|---|
| 2025.11.04 | ₩77,185 | ₩79,442 | ₩75,462 | ₩75,542 | -2.13% | 1372.6만 |
|---|
| 2025.11.03 | ₩84,169 | ₩84,262 | ₩78,961 | ₩81,912 | -2.68% | 1146.4만 |
|---|
| 2025.10.31 | ₩82,486 | ₩84,730 | ₩80,657 | ₩84,102 | +1.96% | 1383만 |
|---|
| 2025.10.30 | ₩86,800 | ₩87,040 | ₩81,311 | ₩81,351 | -6.28% | 1247.9만 |
|---|
| 2025.10.29 | ₩85,658 | ₩89,991 | ₩84,770 | ₩88,349 | +3.14% | 1790.7만 |
|---|
| 2025.10.28 | ₩87,701 | ₩88,856 | ₩84,944 | ₩85,130 | -2.93% | 1177.3만 |
|---|
| 2025.10.27 | ₩88,389 | ₩88,602 | ₩85,665 | ₩87,628 | -0.86% | 1918.3만 |
|---|
| 2025.10.24 | ₩86,546 | ₩88,375 | ₩84,997 | ₩86,212 | -0.39% | 1204.1만 |
|---|
| 2025.10.23 | ₩82,206 | ₩86,399 | ₩81,124 | ₩84,890 | +3.27% | 1322.6만 |
|---|
| 2025.10.22 | ₩84,089 | ₩85,491 | ₩78,000 | ₩80,877 | -3.82% | 2214.9만 |
|---|
| 2025.10.21 | ₩90,859 | ₩90,859 | ₩86,613 | ₩87,334 | -3.88% | 1750.8만 |
|---|
| 2025.10.20 | ₩92,321 | ₩96,388 | ₩89,036 | ₩89,938 | -2.58% | 2583.5만 |
|---|
| 2025.10.17 | ₩87,988 | ₩91,474 | ₩85,064 | ₩88,496 | +0.58% | 1689.3만 |
|---|
| 2025.10.16 | ₩93,570 | ₩96,481 | ₩88,703 | ₩89,470 | -4.38% | 2383.5만 |
|---|
| 2025.10.15 | ₩93,503 | ₩98,778 | ₩89,577 | ₩92,502 | -1.07% | 2629.1만 |
|---|
| 2025.10.14 | ₩87,254 | ₩93,036 | ₩83,047 | ₩90,846 | +4.12% | 2762.4만 |
|---|
| 2025.10.13 | ₩90,646 | ₩94,064 | ₩86,295 | ₩87,361 | -3.62% | 2618만 |
|---|
| 2025.10.10 | ₩94,545 | ₩98,150 | ₩85,651 | ₩85,812 | -9.24% | 4087.7만 |
|---|