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 | ₩91,713 | ₩92,434 | ₩89,404 | ₩91,045 | -0.73% | 1487.3만 |
| 2026.10.08 | ₩94,182 | ₩95,637 | ₩90,378 | ₩91,299 | -3.06% | 2306.4만 |
| 2026.10.07 | ₩97,592 | ₩97,653 | ₩94,276 | ₩95,997 | -1.63% | 2050.1만 |
| 2026.10.06 | ₩99,788 | ₩104,487 | ₩98,320 | ₩100,189 | +0.40% | 2702.9만 |
| 2026.10.05 | ₩98,373 | ₩98,520 | ₩95,263 | ₩97,466 | -0.92% | 1910.8만 |
| 2026.10.02 | ₩96,218 | ₩101,563 | ₩95,370 | ₩98,667 | +2.55% | 2683.9만 |
| 2026.10.01 | ₩96,518 | ₩96,958 | ₩92,666 | ₩94,049 | -2.56% | 2331.3만 |
| 2026.09.30 | ₩94,289 | ₩99,548 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,941 |
| ₩93,007 |
| -1.36% |
| 2242.9만 |
| 2026.09.29 | ₩98,066 | ₩99,107 | ₩92,634 | ₩93,034 | -5.13% | 1968.5만 |
|---|
| 2026.09.28 | ₩97,706 | ₩98,480 | ₩95,677 | ₩96,358 | -1.38% | 1501.2만 |
|---|
| 2026.09.25 | ₩98,974 | ₩100,536 | ₩97,145 | ₩98,707 | -0.27% | 1886만 |
|---|
| 2026.09.24 | ₩93,134 | ₩100,722 | ₩91,996 | ₩98,253 | +5.50% | 2530.5만 |
|---|
| 2026.09.23 | ₩97,265 | ₩98,200 | ₩93,541 | ₩93,848 | -3.51% | 1925.9만 |
|---|
| 2026.09.22 | ₩95,630 | ₩96,772 | ₩93,568 | ₩96,077 | +0.47% | 2204.9만 |
|---|
| 2026.09.21 | ₩87,141 | ₩93,448 | ₩87,128 | ₩93,288 | +7.05% | 2603.9만 |
|---|
| 2026.09.18 | ₩91,339 | ₩91,619 | ₩85,146 | ₩86,187 | -5.64% | 3229.9만 |
|---|
| 2026.09.17 | ₩87,495 | ₩91,207 | ₩87,108 | ₩90,525 | +3.46% | 2195.6만 |
|---|
| 2026.09.16 | ₩84,985 | ₩86,173 | ₩82,409 | ₩85,025 | +0.05% | 1774.4만 |
|---|
| 2026.09.15 | ₩84,999 | ₩87,722 | ₩82,783 | ₩84,825 | -0.20% | 2044.9만 |
|---|
| 2026.09.14 | ₩80,821 | ₩84,592 | ₩80,768 | ₩83,490 | +3.30% | 1444.9만 |
|---|
| 2026.09.11 | ₩83,183 | ₩86,614 | ₩82,836 | ₩84,024 | +1.01% | 1539.1만 |
|---|
| 2026.09.10 | ₩82,289 | ₩86,627 | ₩82,129 | ₩82,703 | +0.50% | 1895.6만 |
|---|
| 2026.09.09 | ₩89,857 | ₩90,365 | ₩84,078 | ₩84,185 | -6.31% | 2647.9만 |
|---|
| 2026.09.08 | ₩87,121 | ₩90,071 | ₩85,626 | ₩87,922 | +0.92% | 2437.8만 |
|---|
| 2026.09.04 | ₩86,440 | ₩86,761 | ₩84,358 | ₩85,773 | -0.77% | 1495.2만 |
|---|
| 2026.09.03 | ₩86,280 | ₩86,627 | ₩83,237 | ₩85,172 | -1.28% | 1891.3만 |
|---|
| 2026.09.02 | ₩83,224 | ₩84,785 | ₩82,022 | ₩84,225 | +1.20% | 1664만 |
|---|
| 2026.09.01 | ₩83,077 | ₩85,339 | ₩82,663 | ₩83,477 | +0.48% | 1444.3만 |
|---|
| 2026.08.31 | ₩85,066 | ₩85,575 | ₩83,811 | ₩85,319 | +0.30% | 1527.9만 |
|---|
| 2026.08.28 | ₩89,083 | ₩89,097 | ₩84,752 | ₩85,946 | -3.52% | 1857.1만 |
|---|
| 2026.08.27 | ₩89,310 | ₩90,191 | ₩87,321 | ₩90,138 | +0.93% | 1149.2만 |
|---|
| 2026.08.26 | ₩88,629 | ₩90,331 | ₩87,829 | ₩88,336 | -0.33% | 1116.6만 |
|---|
| 2026.08.25 | ₩93,328 | ₩93,435 | ₩88,736 | ₩89,310 | -4.30% | 1506만 |
|---|
| 2026.08.24 | ₩95,050 | ₩95,050 | ₩90,992 | ₩91,139 | -4.11% | 1446.1만 |
|---|
| 2026.08.21 | ₩98,974 | ₩100,042 | ₩95,370 | ₩96,865 | -2.13% | 1257만 |
|---|
| 2026.08.20 | ₩100,042 | ₩100,602 | ₩95,770 | ₩97,372 | -2.67% | 1667.6만 |
|---|
| 2026.08.19 | ₩102,805 | ₩103,579 | ₩98,603 | ₩101,230 | -1.53% | 1641.5만 |
|---|
| 2026.08.18 | ₩104,847 | ₩108,171 | ₩102,618 | ₩105,661 | +0.78% | 1541.7만 |
|---|
| 2026.08.17 | ₩108,131 | ₩114,190 | ₩107,490 | ₩109,559 | +1.32% | 1811.2만 |
|---|
| 2026.08.14 | ₩106,235 | ₩110,093 | ₩104,794 | ₩107,116 | +0.83% | 1390만 |
|---|
| 2026.08.13 | ₩104,780 | ₩112,402 | ₩103,726 | ₩106,916 | +2.04% | 1730.6만 |
|---|
| 2026.08.12 | ₩106,929 | ₩109,719 | ₩104,206 | ₩108,344 | +1.32% | 1694.3만 |
|---|
| 2026.08.11 | ₩101,790 | ₩108,651 | ₩100,722 | ₩106,796 | +4.92% | 3008.2만 |
|---|
| 2026.08.10 | ₩112,208 | ₩115,899 | ₩106,475 | ₩106,836 | -4.79% | 3401.5만 |
|---|
| 2026.08.07 | ₩105,181 | ₩111,120 | ₩103,285 | ₩110,560 | +5.11% | 2424.5만 |
|---|
| 2026.08.06 | ₩96,518 | ₩107,039 | ₩96,505 | ₩101,003 | +4.65% | 1950.8만 |
|---|
| 2026.08.05 | ₩99,948 | ₩103,178 | ₩97,319 | ₩99,868 | -0.08% | 1675.5만 |
|---|
| 2026.08.04 | ₩97,165 | ₩100,896 | ₩96,585 | ₩99,414 | +2.31% | 1942.1만 |
|---|
| 2026.08.03 | ₩84,545 | ₩94,235 | ₩82,983 | ₩94,009 | +11.19% | 1676.9만 |
|---|
| 2026.07.31 | ₩88,269 | ₩90,551 | ₩83,637 | ₩86,694 | -1.78% | 1353.4만 |
|---|
| 2026.07.30 | ₩81,328 | ₩86,547 | ₩79,660 | ₩86,334 | +6.15% | 1816.5만 |
|---|
| 2026.07.29 | ₩84,765 | ₩85,559 | ₩77,684 | ₩78,218 | -7.72% | 1951.1만 |
|---|
| 2026.07.28 | ₩86,093 | ₩86,694 | ₩80,154 | ₩85,279 | -0.95% | 1844.2만 |
|---|
| 2026.07.27 | ₩86,494 | ₩91,219 | ₩85,466 | ₩89,350 | +3.30% | 1575.2만 |
|---|
| 2026.07.24 | ₩92,500 | ₩92,834 | ₩84,091 | ₩85,306 | -7.78% | 1896만 |
|---|
| 2026.07.23 | ₩90,939 | ₩94,516 | ₩89,230 | ₩93,421 | +2.73% | 1415.6만 |
|---|
| 2026.07.22 | ₩94,089 | ₩97,359 | ₩92,434 | ₩93,101 | -1.05% | 2103.1만 |
|---|
| 2026.07.21 | ₩88,549 | ₩93,089 | ₩87,963 | ₩92,260 | +4.19% | 2006.1만 |
|---|
| 2026.07.20 | ₩91,286 | ₩92,821 | ₩87,348 | ₩87,748 | -3.87% | 1793.7만 |
|---|
| 2026.07.17 | ₩88,002 | ₩94,276 | ₩86,107 | ₩90,258 | +2.56% | 2236.7만 |
|---|
| 2026.07.16 | ₩97,946 | ₩98,707 | ₩88,095 | ₩89,897 | -8.22% | 3113.4만 |
|---|
| 2026.07.15 | ₩105,368 | ₩108,184 | ₩99,895 | ₩101,710 | -3.47% | 1540.8만 |
|---|
| 2026.07.14 | ₩105,127 | ₩110,173 | ₩104,794 | ₩105,194 | +0.06% | 1580.2만 |
|---|
| 2026.07.13 | ₩106,636 | ₩106,742 | ₩100,909 | ₩102,418 | -3.96% | 1886.5만 |
|---|
| 2026.07.10 | ₩109,839 | ₩109,852 | ₩105,528 | ₩108,171 | -1.52% | 1459.2만 |
|---|
| 2026.07.09 | ₩115,185 | ₩115,192 | ₩109,999 | ₩110,186 | -4.34% | 1786.6만 |
|---|
| 2026.07.08 | ₩115,458 | ₩115,458 | ₩108,117 | ₩111,254 | -3.64% | 1919.5만 |
|---|
| 2026.07.07 | ₩120,144 | ₩121,118 | ₩110,587 | ₩111,334 | -7.33% | 2617.7만 |
|---|
| 2026.07.06 | ₩134,052 | ₩136,281 | ₩123,200 | ₩124,255 | -7.31% | 2051.2만 |
|---|
| 2026.07.02 | ₩134,799 | ₩142,808 | ₩130,688 | ₩134,092 | -0.52% | 2218만 |
|---|
| 2026.07.01 | ₩135,073 | ₩143,622 | ₩130,301 | ₩133,571 | -1.11% | 2166.8만 |
|---|
| 2026.06.30 | ₩129,741 | ₩139,031 | ₩127,658 | ₩135,680 | +4.58% | 3281.3만 |
|---|
| 2026.06.29 | ₩121,859 | ₩132,250 | ₩119,930 | ₩130,822 | +7.36% | 4289.9만 |
|---|
| 2026.06.26 | ₩108,264 | ₩115,165 | ₩107,757 | ₩112,842 | +4.23% | 3439.4만 |
|---|
| 2026.06.25 | ₩114,938 | ₩114,938 | ₩106,782 | ₩107,703 | -6.29% | 2690.3만 |
|---|
| 2026.06.24 | ₩125,269 | ₩125,870 | ₩113,256 | ₩114,004 | -8.99% | 2677.1만 |
|---|
| 2026.06.23 | ₩128,166 | ₩135,787 | ₩126,651 | ₩126,964 | -0.94% | 2230.7만 |
|---|
| 2026.06.22 | ₩142,808 | ₩143,355 | ₩128,806 | ₩133,865 | -6.26% | 2778.2만 |
|---|
| 2026.06.18 | ₩145,264 | ₩146,225 | ₩134,759 | ₩143,142 | -1.46% | 7032.6만 |
|---|
| 2026.06.17 | ₩138,977 | ₩148,614 | ₩138,871 | ₩144,130 | +3.71% | 2872.3만 |
|---|
| 2026.06.16 | ₩143,769 | ₩144,824 | ₩137,576 | ₩139,658 | -2.86% | 2788.5만 |
|---|
| 2026.06.15 | ₩144,103 | ₩147,867 | ₩141,220 | ₩145,825 | +1.19% | 2892.8만 |
|---|
| 2026.06.12 | ₩157,531 | ₩158,007 | ₩132,957 | ₩136,668 | -13.24% | 6298.8만 |
|---|
| 2026.06.11 | ₩142,274 | ₩153,560 | ₩140,686 | ₩153,206 | +7.68% | 2611.9만 |
|---|
| 2026.06.10 | ₩143,756 | ₩149,442 | ₩139,364 | ₩140,219 | -2.46% | 1300.1만 |
|---|
| 2026.06.09 | ₩158,038 | ₩159,893 | ₩135,080 | ₩144,463 | -8.59% | 2373만 |
|---|
| 2026.06.08 | ₩153,059 | ₩155,168 | ₩148,161 | ₩151,698 | -0.89% | 1343.3만 |
|---|
| 2026.06.05 | ₩152,525 | ₩157,477 | ₩142,461 | ₩146,933 | -3.67% | 2147.7만 |
|---|
| 2026.06.04 | ₩150,944 | ₩163,684 | ₩147,346 | ₩160,107 | +6.07% | 2482.6만 |
|---|
| 2026.06.03 | ₩159,613 | ₩163,517 | ₩151,711 | ₩153,099 | -4.08% | 2158만 |
|---|
| 2026.06.02 | ₩167,301 | ₩171,386 | ₩163,591 | ₩164,605 | -1.61% | 1949.8만 |
|---|
| 2026.06.01 | ₩176,698 | ₩181,036 | ₩161,508 | ₩163,364 | -7.55% | 3729.5만 |
|---|
| 2026.05.29 | ₩186,789 | ₩192,208 | ₩178,927 | ₩191,514 | +2.53% | 3487.9만 |
|---|
| 2026.05.28 | ₩196,440 | ₩201,325 | ₩190,033 | ₩197,587 | +0.58% | 2045.9만 |
|---|
| 2026.05.27 | ₩199,843 | ₩201,552 | ₩184,080 | ₩200,524 | +0.34% | 2919.3만 |
|---|
| 2026.05.26 | ₩189,492 | ₩194,878 | ₩184,947 | ₩191,140 | +0.87% | 3292만 |
|---|
| 2026.05.22 | ₩175,403 | ₩186,549 | ₩175,270 | ₩181,210 | +3.31% | 3297.1만 |
|---|
| 2026.05.21 | ₩168,369 | ₩174,683 | ₩165,246 | ₩167,448 | -0.55% | 3082.6만 |
|---|
| 2026.05.20 | ₩170,158 | ₩180,662 | ₩165,806 | ₩179,234 | +5.33% | 2434.8만 |
|---|
| 2026.05.19 | ₩168,142 | ₩172,947 | ₩153,807 | ₩169,931 | +1.06% | 3007.7만 |
|---|
| 2026.05.18 | ₩177,199 | ₩184,707 | ₩167,743 | ₩175,070 | -1.20% | 3232만 |
|---|
| 2026.05.15 | ₩170,985 | ₩174,015 | ₩162,576 | ₩166,540 | -2.60% | 2246.9만 |
|---|
| 2026.05.14 | ₩164,311 | ₩177,766 | ₩161,922 | ₩176,925 | +7.68% | 2532.4만 |
|---|
| 2026.05.13 | ₩165,373 | ₩169,837 | ₩156,022 | ₩165,713 | +0.21% | 2658.7만 |
|---|
| 2026.05.12 | ₩150,510 | ₩162,162 | ₩150,043 | ₩156,917 | +4.26% | 3419.5만 |
|---|
| 2026.05.11 | ₩140,512 | ₩165,433 | ₩138,817 | ₩156,636 | +11.48% | 5478만 |
|---|
| 2026.05.08 | ₩114,838 | ₩140,979 | ₩114,618 | ₩140,779 | +22.59% | 7992.7만 |
|---|
| 2026.05.07 | ₩113,069 | ₩113,176 | ₩104,019 | ₩104,887 | -7.24% | 2294.3만 |
|---|
| 2026.05.06 | ₩106,275 | ₩113,029 | ₩105,261 | ₩112,989 | +6.32% | 1977.9만 |
|---|
| 2026.05.05 | ₩110,253 | ₩110,787 | ₩102,191 | ₩105,127 | -4.65% | 1712.6만 |
|---|
| 2026.05.04 | ₩104,593 | ₩109,229 | ₩101,777 | ₩107,196 | +2.49% | 1624.1만 |
|---|
| 2026.05.01 | ₩111,494 | ₩111,841 | ₩104,687 | ₩105,194 | -5.65% | 1637.9만 |
|---|
| 2026.04.30 | ₩103,512 | ₩111,574 | ₩103,405 | ₩110,133 | +6.40% | 1760.4만 |
|---|
| 2026.04.29 | ₩103,926 | ₩104,126 | ₩98,760 | ₩102,805 | -1.08% | 1775.1만 |
|---|
| 2026.04.28 | ₩106,883 | ₩109,158 | ₩103,579 | ₩104,900 | -1.85% | 1438만 |
|---|
| 2026.04.27 | ₩106,369 | ₩110,093 | ₩102,850 | ₩109,839 | +3.26% | 1938.6만 |
|---|
| 2026.04.24 | ₩115,245 | ₩115,338 | ₩105,554 | ₩106,355 | -7.71% | 2213만 |
|---|
| 2026.04.23 | ₩119,930 | ₩120,531 | ₩108,871 | ₩112,922 | -5.84% | 2266.4만 |
|---|
| 2026.04.22 | ₩120,751 | ₩124,268 | ₩117,140 | ₩120,184 | -0.47% | 2147.4만 |
|---|
| 2026.04.21 | ₩120,571 | ₩122,733 | ₩114,457 | ₩115,645 | -4.09% | 2745만 |
|---|
| 2026.04.20 | ₩113,256 | ₩120,597 | ₩112,922 | ₩119,409 | +5.43% | 2882.7만 |
|---|
| 2026.04.17 | ₩112,228 | ₩116,113 | ₩111,588 | ₩113,189 | +0.86% | 2606.6만 |
|---|
| 2026.04.16 | ₩102,738 | ₩111,441 | ₩102,645 | ₩110,693 | +7.74% | 4101.4만 |
|---|
| 2026.04.15 | ₩98,220 | ₩99,561 | ₩92,901 | ₩98,240 | +0.02% | 2356.9만 |
|---|
| 2026.04.14 | ₩98,180 | ₩99,775 | ₩94,075 | ₩96,398 | -1.81% | 2264.3만 |
|---|
| 2026.04.13 | ₩89,497 | ₩95,504 | ₩88,883 | ₩94,262 | +5.32% | 1799.5만 |
|---|
| 2026.04.10 | ₩90,365 | ₩93,515 | ₩88,549 | ₩90,832 | +0.52% | 1862.1만 |
|---|
| 2026.04.09 | ₩92,180 | ₩93,154 | ₩88,823 | ₩89,083 | -3.36% | 1725.1만 |
|---|
| 2026.04.08 | ₩96,104 | ₩98,331 | ₩90,513 | ₩92,207 | -4.06% | 2686.4만 |
|---|
| 2026.04.07 | ₩89,584 | ₩91,165 | ₩85,373 | ₩88,523 | -1.18% | 2539.6만 |
|---|
| 2026.04.06 | ₩90,405 | ₩93,862 | ₩88,896 | ₩90,325 | -0.09% | 2235.2만 |
|---|
| 2026.04.02 | ₩83,057 | ₩92,620 | ₩82,569 | ₩90,405 | +8.85% | 3267.1만 |
|---|
| 2026.04.01 | ₩87,428 | ₩91,659 | ₩87,161 | ₩87,455 | +0.03% | 2715.7만 |
|---|
| 2026.03.31 | ₩82,369 | ₩86,200 | ₩78,792 | ₩85,720 | +4.07% | 2660.7만 |
|---|
| 2026.03.30 | ₩82,022 | ₩82,276 | ₩74,924 | ₩76,590 | -6.62% | 2193.4만 |
|---|
| 2026.03.27 | ₩88,109 | ₩88,222 | ₩80,554 | ₩81,328 | -7.70% | 2031.2만 |
|---|
| 2026.03.26 | ₩95,036 | ₩96,224 | ₩87,548 | ₩88,015 | -7.39% | 2298.9만 |
|---|
| 2026.03.25 | ₩92,020 | ₩100,189 | ₩92,020 | ₩97,279 | +5.72% | 3450.9만 |
|---|
| 2026.03.24 | ₩89,430 | ₩91,566 | ₩86,040 | ₩88,189 | -1.39% | 2135.8만 |
|---|
| 2026.03.23 | ₩90,878 | ₩92,700 | ₩88,162 | ₩90,765 | -0.12% | 2385.2만 |
|---|
| 2026.03.20 | ₩96,104 | ₩98,747 | ₩88,616 | ₩89,737 | -6.62% | 3524.7만 |
|---|
| 2026.03.19 | ₩91,860 | ₩97,079 | ₩90,765 | ₩96,011 | +4.52% | 2855만 |
|---|
| 2026.03.18 | ₩101,497 | ₩102,618 | ₩92,634 | ₩92,741 | -8.63% | 3391.9만 |
|---|
| 2026.03.17 | ₩95,403 | ₩105,007 | ₩95,130 | ₩104,900 | +9.95% | 2973.5만 |
|---|
| 2026.03.16 | ₩92,534 | ₩96,611 | ₩91,659 | ₩95,183 | +2.86% | 1694.7만 |
|---|
| 2026.03.13 | ₩92,300 | ₩95,183 | ₩90,018 | ₩91,312 | -1.07% | 1604만 |
|---|
| 2026.03.12 | ₩96,037 | ₩96,905 | ₩91,139 | ₩91,259 | -4.98% | 1768.3만 |
|---|
| 2026.03.11 | ₩91,833 | ₩97,839 | ₩91,206 | ₩96,051 | +4.59% | 1814.1만 |
|---|
| 2026.03.10 | ₩93,888 | ₩97,352 | ₩91,594 | ₩92,006 | -2.00% | 1824.9만 |
|---|
| 2026.03.09 | ₩92,620 | ₩96,271 | ₩90,525 | ₩95,410 | +3.01% | 1843.4만 |
|---|
| 2026.03.06 | ₩90,945 | ₩100,255 | ₩90,945 | ₩93,581 | +2.90% | 2227.3만 |
|---|
| 2026.03.05 | ₩94,663 | ₩96,518 | ₩89,884 | ₩93,435 | -1.30% | 1452.9만 |
|---|
| 2026.03.04 | ₩94,516 | ₩98,907 | ₩92,727 | ₩95,984 | +1.55% | 1707.3만 |
|---|
| 2026.03.03 | ₩91,906 | ₩97,773 | ₩88,349 | ₩93,608 | +1.85% | 1740.5만 |
|---|
| 2026.03.02 | ₩89,003 | ₩96,238 | ₩88,696 | ₩94,729 | +6.43% | 1884.6만 |
|---|
| 2026.02.27 | ₩90,218 | ₩92,887 | ₩85,559 | ₩92,233 | +2.23% | 2573만 |
|---|
| 2026.02.26 | ₩93,495 | ₩97,092 | ₩91,846 | ₩96,972 | +3.72% | 1841.2만 |
|---|
| 2026.02.25 | ₩94,896 | ₩95,904 | ₩91,940 | ₩93,702 | -1.26% | 1179.4만 |
|---|
| 2026.02.24 | ₩91,940 | ₩93,508 | ₩88,896 | ₩93,395 | +1.58% | 1285.8만 |
|---|
| 2026.02.23 | ₩91,773 | ₩95,103 | ₩91,432 | ₩93,715 | +2.12% | 1379.6만 |
|---|
| 2026.02.20 | ₩100,752 | ₩104,380 | ₩92,634 | ₩94,583 | -6.12% | 1825.4만 |
|---|
| 2026.02.19 | ₩97,305 | ₩102,925 | ₩96,571 | ₩102,217 | +5.05% | 1469.3만 |
|---|
| 2026.02.18 | ₩94,769 | ₩101,130 | ₩93,420 | ₩99,334 | +4.82% | 1911.8만 |
|---|
| 2026.02.17 | ₩88,208 | ₩94,756 | ₩86,761 | ₩93,288 | +5.76% | 1205.9만 |
|---|
| 2026.02.13 | ₩89,023 | ₩92,901 | ₩87,428 | ₩90,018 | +1.12% | 1473.8만 |
|---|
| 2026.02.12 | ₩90,138 | ₩91,366 | ₩85,252 | ₩88,109 | -2.25% | 1831.4만 |
|---|
| 2026.02.11 | ₩97,612 | ₩97,973 | ₩89,457 | ₩92,927 | -4.80% | 1756.3만 |
|---|
| 2026.02.10 | ₩99,568 | ₩101,256 | ₩95,504 | ₩96,144 | -3.44% | 1319.6만 |
|---|
| 2026.02.09 | ₩96,138 | ₩102,511 | ₩94,436 | ₩101,230 | +5.30% | 1639.4만 |
|---|
| 2026.02.06 | ₩92,100 | ₩96,985 | ₩89,430 | ₩96,531 | +4.81% | 2005만 |
|---|
| 2026.02.05 | ₩93,408 | ₩97,426 | ₩87,028 | ₩88,523 | -5.23% | 2267.5만 |
|---|
| 2026.02.04 | ₩108,584 | ₩108,584 | ₩91,517 | ₩97,586 | -10.13% | 2623.7만 |
|---|
| 2026.02.03 | ₩104,914 | ₩108,544 | ₩101,136 | ₩108,478 | +3.40% | 1900.1만 |
|---|
| 2026.02.02 | ₩105,661 | ₩107,717 | ₩98,612 | ₩98,974 | -6.33% | 1833.7만 |
|---|
| 2026.01.30 | ₩113,456 | ₩119,223 | ₩104,140 | ₩106,876 | -5.80% | 2270.7만 |
|---|
| 2026.01.29 | ₩117,381 | ₩118,795 | ₩110,787 | ₩114,364 | -2.57% | 1585.7만 |
|---|
| 2026.01.28 | ₩116,420 | ₩119,863 | ₩114,828 | ₩118,221 | +1.55% | 1626.3만 |
|---|
| 2026.01.27 | ₩110,640 | ₩116,126 | ₩109,452 | ₩116,126 | +4.96% | 1767.7만 |
|---|
| 2026.01.26 | ₩115,785 | ₩116,339 | ₩106,796 | ₩107,423 | -7.22% | 2166만 |
|---|
| 2026.01.23 | ₩118,869 | ₩126,070 | ₩114,951 | ₩118,662 | -0.17% | 2438.1만 |
|---|
| 2026.01.22 | ₩115,298 | ₩119,329 | ₩108,586 | ₩117,434 | +1.85% | 3006.3만 |
|---|
| 2026.01.21 | ₩120,157 | ₩121,799 | ₩110,400 | ₩117,220 | -2.44% | 3053.9만 |
|---|
| 2026.01.20 | ₩125,069 | ₩131,169 | ₩117,861 | ₩119,009 | -4.85% | 2930.1만 |
|---|
| 2026.01.16 | ₩123,501 | ₩132,917 | ₩123,334 | ₩128,539 | +4.08% | 3610.5만 |
|---|
| 2026.01.15 | ₩119,149 | ₩123,412 | ₩115,659 | ₩121,145 | +1.67% | 2481만 |
|---|
| 2026.01.14 | ₩115,258 | ₩123,053 | ₩112,789 | ₩122,533 | +6.31% | 2834.6만 |
|---|
| 2026.01.13 | ₩118,982 | ₩119,768 | ₩114,324 | ₩115,565 | -2.87% | 2176만 |
|---|
| 2026.01.12 | ₩113,430 | ₩118,582 | ₩111,346 | ₩117,327 | +3.44% | 2212.5만 |
|---|
| 2026.01.09 | ₩112,822 | ₩118,035 | ₩110,053 | ₩113,256 | +0.38% | 2378만 |
|---|
| 2026.01.08 | ₩114,124 | ₩119,957 | ₩109,799 | ₩110,894 | -2.83% | 2987.4만 |
|---|
| 2026.01.07 | ₩112,255 | ₩114,738 | ₩109,252 | ₩112,228 | -0.02% | 2860.4만 |
|---|
| 2026.01.06 | ₩103,792 | ₩115,125 | ₩98,840 | ₩114,831 | +10.64% | 4367만 |
|---|
| 2026.01.05 | ₩99,601 | ₩104,447 | ₩95,183 | ₩104,300 | +4.72% | 3349.9만 |
|---|
| 2026.01.02 | ₩94,276 | ₩101,764 | ₩89,230 | ₩101,430 | +7.59% | 3151.8만 |
|---|
| 2025.12.31 | ₩95,437 | ₩97,701 | ₩92,273 | ₩93,114 | -2.43% | 1759.4만 |
|---|
| 2025.12.30 | ₩97,472 | ₩99,695 | ₩94,022 | ₩94,035 | -3.53% | 3015.2만 |
|---|
| 2025.12.29 | ₩92,767 | ₩97,092 | ₩92,530 | ₩93,595 | +0.89% | 1829.4만 |
|---|
| 2025.12.26 | ₩102,351 | ₩102,765 | ₩93,955 | ₩94,302 | -7.86% | 2315.8만 |
|---|
| 2025.12.24 | ₩104,160 | ₩106,555 | ₩99,843 | ₩103,018 | -1.10% | 1672.1만 |
|---|
| 2025.12.23 | ₩98,520 | ₩105,688 | ₩97,826 | ₩103,018 | +4.57% | 3567.3만 |
|---|
| 2025.12.22 | ₩97,359 | ₩104,713 | ₩97,108 | ₩103,512 | +6.32% | 4828만 |
|---|
| 2025.12.19 | ₩81,582 | ₩94,182 | ₩81,084 | ₩94,129 | +15.38% | 5276.5만 |
|---|
| 2025.12.18 | ₩75,015 | ₩80,420 | ₩74,788 | ₩79,980 | +6.62% | 2793.9만 |
|---|
| 2025.12.17 | ₩74,881 | ₩75,962 | ₩70,857 | ₩72,025 | -3.81% | 2376.1만 |
|---|
| 2025.12.16 | ₩72,332 | ₩75,722 | ₩70,316 | ₩74,067 | +2.40% | 2244.7만 |
|---|
| 2025.12.15 | ₩84,161 | ₩86,173 | ₩73,520 | ₩73,960 | -12.12% | 3293.2만 |
|---|
| 2025.12.12 | ₩83,424 | ₩87,001 | ₩79,820 | ₩82,076 | -1.62% | 3354.5만 |
|---|
| 2025.12.11 | ₩76,763 | ₩85,626 | ₩75,882 | ₩84,799 | +10.47% | 3137.9만 |
|---|
| 2025.12.10 | ₩71,331 | ₩78,525 | ₩69,742 | ₩76,777 | +7.63% | 3884만 |
|---|
| 2025.12.09 | ₩68,381 | ₩71,744 | ₩67,193 | ₩71,317 | +4.29% | 1752.6만 |
|---|
| 2025.12.08 | ₩66,846 | ₩69,902 | ₩65,698 | ₩68,821 | +2.96% | 2174.9만 |
|---|
| 2025.12.05 | ₩65,237 | ₩66,339 | ₩63,669 | ₩65,478 | +0.37% | 1463.3만 |
|---|
| 2025.12.04 | ₩60,926 | ₩66,312 | ₩59,825 | ₩65,898 | +8.16% | 2836.7만 |
|---|
| 2025.12.03 | ₩55,921 | ₩59,718 | ₩55,393 | ₩59,691 | +6.74% | 1438.5만 |
|---|
| 2025.12.02 | ₩54,139 | ₩57,382 | ₩53,952 | ₩55,927 | +3.30% | 1339.1만 |
|---|
| 2025.12.01 | ₩54,926 | ₩55,126 | ₩53,365 | ₩53,885 | -1.90% | 1326.1만 |
|---|
| 2025.11.28 | ₩56,741 | ₩56,995 | ₩55,794 | ₩56,248 | -0.87% | 563.7만 |
|---|
| 2025.11.26 | ₩57,716 | ₩58,183 | ₩55,233 | ₩55,967 | -3.03% | 1090.6만 |
|---|
| 2025.11.25 | ₩56,101 | ₩57,135 | ₩53,898 | ₩56,862 | +1.36% | 1056.9만 |
|---|
| 2025.11.24 | ₩54,406 | ₩56,768 | ₩52,457 | ₩56,661 | +4.15% | 2028.1만 |
|---|
| 2025.11.21 | ₩53,164 | ₩54,786 | ₩50,148 | ₩53,792 | +1.18% | 1887만 |
|---|
| 2025.11.20 | ₩61,507 | ₩61,747 | ₩52,484 | ₩52,697 | -14.32% | 2502.9만 |
|---|
| 2025.11.19 | ₩56,728 | ₩59,438 | ₩56,635 | ₩58,223 | +2.64% | 1530.4만 |
|---|
| 2025.11.18 | ₩56,354 | ₩58,210 | ₩55,033 | ₩57,102 | +1.33% | 1698.2만 |
|---|
| 2025.11.17 | ₩60,265 | ₩60,975 | ₩56,361 | ₩57,809 | -4.08% | 1758.4만 |
|---|
| 2025.11.14 | ₩58,343 | ₩63,028 | ₩57,796 | ₩60,786 | +4.19% | 2110.7만 |
|---|
| 2025.11.13 | ₩65,084 | ₩65,911 | ₩59,224 | ₩60,399 | -7.20% | 2651.7만 |
|---|
| 2025.11.12 | ₩69,315 | ₩73,853 | ₩66,285 | ₩66,699 | -3.77% | 2198.7만 |
|---|
| 2025.11.11 | ₩74,748 | ₩76,029 | ₩68,354 | ₩68,394 | -8.50% | 3324만 |
|---|
| 2025.11.10 | ₩71,731 | ₩72,746 | ₩67,753 | ₩69,275 | -3.42% | 2293만 |
|---|
| 2025.11.07 | ₩63,612 | ₩69,542 | ₩61,815 | ₩68,928 | +8.36% | 2505.9만 |
|---|
| 2025.11.06 | ₩75,028 | ₩75,028 | ₩65,951 | ₩66,218 | -11.74% | 2105.3만 |
|---|
| 2025.11.05 | ₩75,629 | ₩76,456 | ₩73,239 | ₩75,308 | -0.42% | 1325.4만 |
|---|
| 2025.11.04 | ₩77,150 | ₩79,406 | ₩75,428 | ₩75,509 | -2.13% | 1372.6만 |
|---|
| 2025.11.03 | ₩84,131 | ₩84,225 | ₩78,926 | ₩81,875 | -2.68% | 1146.4만 |
|---|
| 2025.10.31 | ₩82,449 | ₩84,692 | ₩80,621 | ₩84,064 | +1.96% | 1383만 |
|---|
| 2025.10.30 | ₩86,761 | ₩87,001 | ₩81,275 | ₩81,315 | -6.28% | 1247.9만 |
|---|
| 2025.10.29 | ₩85,619 | ₩89,951 | ₩84,732 | ₩88,309 | +3.14% | 1790.7만 |
|---|
| 2025.10.28 | ₩87,662 | ₩88,816 | ₩84,905 | ₩85,092 | -2.93% | 1177.3만 |
|---|
| 2025.10.27 | ₩88,349 | ₩88,563 | ₩85,626 | ₩87,588 | -0.86% | 1918.3만 |
|---|
| 2025.10.24 | ₩86,507 | ₩88,336 | ₩84,959 | ₩86,173 | -0.39% | 1204.1만 |
|---|
| 2025.10.23 | ₩82,169 | ₩86,360 | ₩81,088 | ₩84,852 | +3.27% | 1322.6만 |
|---|
| 2025.10.22 | ₩84,051 | ₩85,453 | ₩77,964 | ₩80,841 | -3.82% | 2214.9만 |
|---|
| 2025.10.21 | ₩90,818 | ₩90,818 | ₩86,574 | ₩87,295 | -3.88% | 1750.8만 |
|---|
| 2025.10.20 | ₩92,280 | ₩96,344 | ₩88,996 | ₩89,897 | -2.58% | 2583.5만 |
|---|
| 2025.10.17 | ₩87,949 | ₩91,432 | ₩85,025 | ₩88,456 | +0.58% | 1689.3만 |
|---|
| 2025.10.16 | ₩93,528 | ₩96,438 | ₩88,663 | ₩89,430 | -4.38% | 2383.5만 |
|---|
| 2025.10.15 | ₩93,461 | ₩98,734 | ₩89,537 | ₩92,460 | -1.07% | 2629.1만 |
|---|
| 2025.10.14 | ₩87,215 | ₩92,994 | ₩83,010 | ₩90,805 | +4.12% | 2762.4만 |
|---|
| 2025.10.13 | ₩90,605 | ₩94,022 | ₩86,256 | ₩87,321 | -3.62% | 2618만 |
|---|
| 2025.10.10 | ₩94,502 | ₩98,106 | ₩85,613 | ₩85,773 | -9.24% | 4087.7만 |
|---|