시장 데이터를 불러오는 중
전체 종목
Rocket Companies, Inc. Class A Common Stock 과거 주가
Rocket Companies, Inc. Class A Common Stock · RKT · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rocket Companies, Inc. Class A Common Stock · RKT · NYSE
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩15,643 | ₩15,656 | ₩15,098 | ₩15,335 | -1.96% | 2793만 |
| 2026.10.08 | ₩15,025 | ₩15,790 | ₩14,921 | ₩15,709 | +4.55% | 4302.2만 |
| 2026.10.07 | ₩14,814 | ₩15,322 | ₩14,681 | ₩15,282 | +3.16% | 3996.2만 |
| 2026.10.06 | ₩15,669 | ₩15,890 | ₩15,389 | ₩15,482 | -1.19% | 3455.9만 |
| 2026.10.05 | ₩15,349 | ₩15,723 | ₩15,309 | ₩15,602 | +1.65% | 2703.4만 |
| 2026.10.02 | ₩16,912 | ₩16,912 | ₩15,582 | ₩15,629 | -7.58% | 3913.4만 |
| 2026.10.01 | ₩15,255 | ₩16,077 | ₩15,028 | ₩15,990 | +4.82% | 5177.1만 |
| 2026.09.30 | ₩15,763 | ₩15,919 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,375 |
| -2.46% |
| 3959만 |
| 2026.09.29 | ₩15,950 | ₩16,117 | ₩15,522 | ₩15,616 | -2.09% | 3504만 |
|---|
| 2026.09.28 | ₩15,830 | ₩15,856 | ₩15,195 | ₩15,549 | -1.77% | 4549.7만 |
|---|
| 2026.09.25 | ₩16,003 | ₩16,417 | ₩15,883 | ₩16,257 | +1.59% | 3128.2만 |
|---|
| 2026.09.24 | ₩16,123 | ₩16,224 | ₩15,329 | ₩15,936 | -1.16% | 4475.1만 |
|---|
| 2026.09.23 | ₩16,738 | ₩16,791 | ₩16,177 | ₩16,230 | -3.03% | 4225.9만 |
|---|
| 2026.09.22 | ₩17,032 | ₩17,152 | ₩16,758 | ₩17,018 | -0.08% | 4937.9만 |
|---|
| 2026.09.21 | ₩16,791 | ₩16,818 | ₩16,204 | ₩16,511 | -1.67% | 3915.1만 |
|---|
| 2026.09.18 | ₩16,678 | ₩16,932 | ₩16,377 | ₩16,417 | -1.56% | 4946.2만 |
|---|
| 2026.09.17 | ₩17,847 | ₩17,967 | ₩16,538 | ₩16,791 | -5.91% | 5908.9만 |
|---|
| 2026.09.16 | ₩17,686 | ₩17,833 | ₩16,965 | ₩17,299 | -2.19% | 6196.5만 |
|---|
| 2026.09.15 | ₩17,700 | ₩17,847 | ₩17,252 | ₩17,620 | -0.45% | 2595.1만 |
|---|
| 2026.09.14 | ₩17,366 | ₩18,468 | ₩17,339 | ₩17,954 | +3.38% | 2619.7만 |
|---|
| 2026.09.11 | ₩18,040 | ₩18,334 | ₩17,553 | ₩17,606 | -2.41% | 1768.8만 |
|---|
| 2026.09.10 | ₩17,366 | ₩17,751 | ₩17,311 | ₩17,620 | +1.46% | 2171.6만 |
|---|
| 2026.09.09 | ₩18,234 | ₩18,421 | ₩17,880 | ₩17,940 | -1.61% | 2254.5만 |
|---|
| 2026.09.08 | ₩18,635 | ₩18,815 | ₩18,434 | ₩18,448 | -1.00% | 2453.7만 |
|---|
| 2026.09.04 | ₩18,515 | ₩18,889 | ₩18,234 | ₩18,782 | +1.44% | 2467.6만 |
|---|
| 2026.09.03 | ₩18,635 | ₩19,169 | ₩18,461 | ₩18,996 | +1.94% | 2786.8만 |
|---|
| 2026.09.02 | ₩17,419 | ₩18,394 | ₩17,379 | ₩18,114 | +3.99% | 2584.3만 |
|---|
| 2026.09.01 | ₩17,499 | ₩18,040 | ₩17,299 | ₩17,406 | -0.53% | 2157.6만 |
|---|
| 2026.08.31 | ₩18,034 | ₩18,080 | ₩17,700 | ₩17,913 | -0.67% | 2469.8만 |
|---|
| 2026.08.28 | ₩19,009 | ₩19,430 | ₩18,368 | ₩18,394 | -3.23% | 2345.2만 |
|---|
| 2026.08.27 | ₩18,488 | ₩19,122 | ₩18,408 | ₩19,022 | +2.89% | 2357.3만 |
|---|
| 2026.08.26 | ₩18,822 | ₩19,089 | ₩18,434 | ₩18,568 | -1.35% | 1451.5만 |
|---|
| 2026.08.25 | ₩19,209 | ₩19,236 | ₩18,521 | ₩19,102 | -0.56% | 2887.8만 |
|---|
| 2026.08.24 | ₩18,595 | ₩18,849 | ₩18,434 | ₩18,822 | +1.22% | 1779만 |
|---|
| 2026.08.21 | ₩19,022 | ₩19,036 | ₩18,328 | ₩18,608 | -2.18% | 2345만 |
|---|
| 2026.08.20 | ₩19,089 | ₩19,343 | ₩18,568 | ₩18,782 | -1.61% | 2233만 |
|---|
| 2026.08.19 | ₩19,837 | ₩20,158 | ₩19,411 | ₩19,543 | -1.48% | 1966.3만 |
|---|
| 2026.08.18 | ₩18,969 | ₩19,129 | ₩18,668 | ₩18,688 | -1.48% | 1769.7만 |
|---|
| 2026.08.17 | ₩19,410 | ₩19,764 | ₩19,102 | ₩19,370 | -0.21% | 1841.5만 |
|---|
| 2026.08.14 | ₩20,071 | ₩20,158 | ₩19,583 | ₩19,717 | -1.76% | 1890.4만 |
|---|
| 2026.08.13 | ₩19,102 | ₩20,278 | ₩19,049 | ₩20,091 | +5.17% | 3523.7만 |
|---|
| 2026.08.12 | ₩19,570 | ₩19,570 | ₩18,368 | ₩18,768 | -4.10% | 3365.5만 |
|---|
| 2026.08.11 | ₩18,394 | ₩19,216 | ₩18,214 | ₩19,129 | +3.99% | 3274만 |
|---|
| 2026.08.10 | ₩17,913 | ₩18,702 | ₩17,753 | ₩18,381 | +2.61% | 2786.5만 |
|---|
| 2026.08.07 | ₩19,009 | ₩19,076 | ₩17,539 | ₩18,328 | -3.58% | 4210.3만 |
|---|
| 2026.08.06 | ₩18,034 | ₩18,060 | ₩17,386 | ₩17,660 | -2.07% | 4005만 |
|---|
| 2026.08.05 | ₩18,702 | ₩19,069 | ₩18,348 | ₩18,515 | -1.00% | 1789.8만 |
|---|
| 2026.08.04 | ₩18,568 | ₩19,223 | ₩18,568 | ₩18,849 | +1.51% | 2686.2만 |
|---|
| 2026.08.03 | ₩17,726 | ₩18,408 | ₩17,700 | ₩18,274 | +3.09% | 1898.9만 |
|---|
| 2026.07.31 | ₩17,580 | ₩17,773 | ₩17,052 | ₩17,232 | -1.98% | 2134.9만 |
|---|
| 2026.07.30 | ₩18,568 | ₩18,568 | ₩16,872 | ₩17,713 | -4.60% | 3518.7만 |
|---|
| 2026.07.29 | ₩18,154 | ₩19,463 | ₩18,007 | ₩18,301 | +0.81% | 4951.9만 |
|---|
| 2026.07.28 | ₩17,980 | ₩18,702 | ₩17,633 | ₩18,675 | +3.86% | 2671.8만 |
|---|
| 2026.07.27 | ₩17,767 | ₩18,194 | ₩17,726 | ₩18,020 | +1.43% | 2564.7만 |
|---|
| 2026.07.24 | ₩17,272 | ₩17,780 | ₩16,838 | ₩17,433 | +0.93% | 2819.3만 |
|---|
| 2026.07.23 | ₩17,379 | ₩17,439 | ₩16,791 | ₩17,072 | -1.77% | 3031.5만 |
|---|
| 2026.07.22 | ₩18,034 | ₩18,207 | ₩17,920 | ₩17,954 | -0.44% | 1581.7만 |
|---|
| 2026.07.21 | ₩18,675 | ₩18,782 | ₩18,207 | ₩18,234 | -2.36% | 2119.8만 |
|---|
| 2026.07.20 | ₩19,597 | ₩19,730 | ₩18,434 | ₩18,688 | -4.64% | 3495.6만 |
|---|
| 2026.07.17 | ₩19,610 | ₩19,971 | ₩19,323 | ₩19,423 | -0.95% | 3761.8만 |
|---|
| 2026.07.16 | ₩19,984 | ₩20,492 | ₩19,476 | ₩19,904 | -0.40% | 4500.2만 |
|---|
| 2026.07.15 | ₩19,370 | ₩20,278 | ₩19,363 | ₩19,503 | +0.69% | 3106.6만 |
|---|
| 2026.07.14 | ₩19,516 | ₩19,650 | ₩19,036 | ₩19,102 | -2.12% | 2658.5만 |
|---|
| 2026.07.13 | ₩18,969 | ₩19,243 | ₩18,468 | ₩18,581 | -2.04% | 2377.6만 |
|---|
| 2026.07.10 | ₩19,690 | ₩19,717 | ₩19,022 | ₩19,223 | -2.37% | 1832.7만 |
|---|
| 2026.07.09 | ₩19,009 | ₩19,590 | ₩18,662 | ₩19,450 | +2.32% | 2718.4만 |
|---|
| 2026.07.08 | ₩18,955 | ₩19,049 | ₩18,368 | ₩18,915 | -0.21% | 3272.2만 |
|---|
| 2026.07.07 | ₩20,385 | ₩20,772 | ₩19,263 | ₩19,543 | -4.13% | 2864.2만 |
|---|
| 2026.07.06 | ₩20,919 | ₩21,160 | ₩20,505 | ₩20,772 | -0.70% | 2381.1만 |
|---|
| 2026.07.02 | ₩21,226 | ₩21,494 | ₩20,271 | ₩21,066 | -0.76% | 2641.2만 |
|---|
| 2026.07.01 | ₩20,932 | ₩21,888 | ₩20,652 | ₩21,173 | +1.15% | 2996.1만 |
|---|
| 2026.06.30 | ₩20,839 | ₩21,707 | ₩20,705 | ₩21,039 | +0.96% | 6216.1만 |
|---|
| 2026.06.29 | ₩20,037 | ₩20,786 | ₩19,770 | ₩20,705 | +3.33% | 3560.9만 |
|---|
| 2026.06.26 | ₩19,677 | ₩20,265 | ₩19,343 | ₩20,037 | +1.83% | 4018.3만 |
|---|
| 2026.06.25 | ₩19,663 | ₩20,752 | ₩19,476 | ₩19,744 | +0.41% | 5093.6만 |
|---|
| 2026.06.24 | ₩18,568 | ₩20,532 | ₩18,568 | ₩19,677 | +5.97% | 6107.5만 |
|---|
| 2026.06.23 | ₩17,580 | ₩18,334 | ₩17,486 | ₩17,994 | +2.36% | 3410.8만 |
|---|
| 2026.06.22 | ₩18,849 | ₩19,009 | ₩17,793 | ₩17,820 | -5.46% | 3020.3만 |
|---|
| 2026.06.18 | ₩18,000 | ₩19,316 | ₩17,833 | ₩19,263 | +7.01% | 5281.4만 |
|---|
| 2026.06.17 | ₩18,702 | ₩19,223 | ₩17,326 | ₩17,660 | -5.57% | 4852.5만 |
|---|
| 2026.06.16 | ₩18,368 | ₩19,176 | ₩18,034 | ₩18,595 | +1.24% | 3826.6만 |
|---|
| 2026.06.15 | ₩18,608 | ₩19,430 | ₩18,475 | ₩18,581 | -0.14% | 4258.5만 |
|---|
| 2026.06.12 | ₩18,074 | ₩18,167 | ₩17,314 | ₩17,459 | -3.40% | 2044.1만 |
|---|
| 2026.06.11 | ₩17,018 | ₩18,107 | ₩16,511 | ₩17,940 | +5.42% | 2878.3만 |
|---|
| 2026.06.10 | ₩17,393 | ₩17,446 | ₩16,644 | ₩16,751 | -3.69% | 1413.4만 |
|---|
| 2026.06.09 | ₩16,685 | ₩17,700 | ₩16,685 | ₩17,606 | +5.52% | 2045.7만 |
|---|
| 2026.06.08 | ₩17,099 | ₩17,152 | ₩16,257 | ₩16,498 | -3.52% | 2133.7만 |
|---|
| 2026.06.05 | ₩17,393 | ₩17,491 | ₩16,678 | ₩16,898 | -2.84% | 2494.6만 |
|---|
| 2026.06.04 | ₩17,539 | ₩17,954 | ₩17,379 | ₩17,673 | +0.76% | 2901.5만 |
|---|
| 2026.06.03 | ₩18,381 | ₩18,475 | ₩17,185 | ₩17,286 | -5.96% | 3679만 |
|---|
| 2026.06.02 | ₩18,795 | ₩19,029 | ₩18,541 | ₩18,742 | -0.28% | 1949.9만 |
|---|
| 2026.06.01 | ₩18,929 | ₩19,343 | ₩18,728 | ₩18,942 | +0.07% | 1910.3만 |
|---|
| 2026.05.29 | ₩19,156 | ₩19,764 | ₩19,036 | ₩19,383 | +1.19% | 3159.4만 |
|---|
| 2026.05.28 | ₩18,782 | ₩19,249 | ₩18,475 | ₩19,236 | +2.42% | 1811.4만 |
|---|
| 2026.05.27 | ₩18,889 | ₩19,427 | ₩18,788 | ₩19,062 | +0.92% | 1731.1만 |
|---|
| 2026.05.26 | ₩18,862 | ₩19,276 | ₩18,655 | ₩18,755 | -0.57% | 1968.6만 |
|---|
| 2026.05.22 | ₩18,768 | ₩18,768 | ₩17,900 | ₩18,421 | -1.85% | 1700.6만 |
|---|
| 2026.05.21 | ₩17,807 | ₩18,588 | ₩17,580 | ₩18,528 | +4.05% | 2424.9만 |
|---|
| 2026.05.20 | ₩16,965 | ₩18,234 | ₩16,765 | ₩18,207 | +7.32% | 2297.3만 |
|---|
| 2026.05.19 | ₩17,232 | ₩17,232 | ₩16,538 | ₩16,925 | -1.78% | 3741만 |
|---|
| 2026.05.18 | ₩17,820 | ₩18,181 | ₩17,306 | ₩17,419 | -2.25% | 2299.5만 |
|---|
| 2026.05.15 | ₩18,642 | ₩18,688 | ₩17,726 | ₩17,833 | -4.34% | 2302.3만 |
|---|
| 2026.05.14 | ₩18,621 | ₩19,877 | ₩18,621 | ₩19,076 | +2.44% | 2192만 |
|---|
| 2026.05.13 | ₩19,396 | ₩19,450 | ₩18,434 | ₩18,488 | -4.68% | 2847.8만 |
|---|
| 2026.05.12 | ₩19,557 | ₩19,944 | ₩19,016 | ₩19,770 | +1.09% | 2540.3만 |
|---|
| 2026.05.11 | ₩20,719 | ₩20,772 | ₩19,523 | ₩19,810 | -4.38% | 3050.6만 |
|---|
| 2026.05.08 | ₩19,516 | ₩21,186 | ₩19,516 | ₩20,959 | +7.39% | 3725.3만 |
|---|
| 2026.05.07 | ₩19,597 | ₩19,730 | ₩18,768 | ₩18,902 | -3.54% | 2896.4만 |
|---|
| 2026.05.06 | ₩19,370 | ₩20,017 | ₩19,370 | ₩19,570 | +1.03% | 2630만 |
|---|
| 2026.05.05 | ₩18,929 | ₩19,062 | ₩18,568 | ₩18,822 | -0.56% | 1782.8만 |
|---|
| 2026.05.04 | ₩19,503 | ₩19,750 | ₩18,662 | ₩18,715 | -4.04% | 1890만 |
|---|
| 2026.05.01 | ₩19,703 | ₩19,944 | ₩19,443 | ₩19,557 | -0.75% | 1475.5만 |
|---|
| 2026.04.30 | ₩19,410 | ₩19,971 | ₩19,196 | ₩19,530 | +0.62% | 1457.7만 |
|---|
| 2026.04.29 | ₩20,184 | ₩20,212 | ₩19,102 | ₩19,236 | -4.70% | 2295.8만 |
|---|
| 2026.04.28 | ₩20,572 | ₩21,053 | ₩20,331 | ₩20,452 | -0.58% | 1209.7만 |
|---|
| 2026.04.27 | ₩20,518 | ₩21,059 | ₩20,438 | ₩20,639 | +0.59% | 1279.5만 |
|---|
| 2026.04.24 | ₩20,585 | ₩21,293 | ₩20,518 | ₩20,839 | +1.23% | 1540만 |
|---|
| 2026.04.23 | ₩20,385 | ₩20,672 | ₩20,017 | ₩20,411 | +0.13% | 1990.4만 |
|---|
| 2026.04.22 | ₩21,574 | ₩21,774 | ₩20,224 | ₩20,452 | -5.20% | 2737.5만 |
|---|
| 2026.04.21 | ₩22,909 | ₩23,190 | ₩21,226 | ₩21,253 | -7.23% | 2821.1만 |
|---|
| 2026.04.20 | ₩22,188 | ₩22,950 | ₩21,801 | ₩22,869 | +3.07% | 2365.7만 |
|---|
| 2026.04.17 | ₩22,068 | ₩22,689 | ₩21,874 | ₩22,215 | +0.67% | 3731.9만 |
|---|
| 2026.04.16 | ₩20,826 | ₩21,333 | ₩20,465 | ₩21,053 | +1.09% | 3960.8만 |
|---|
| 2026.04.15 | ₩20,572 | ₩20,959 | ₩20,224 | ₩20,705 | +0.65% | 3138.7만 |
|---|
| 2026.04.14 | ₩20,438 | ₩20,826 | ₩20,258 | ₩20,572 | +0.65% | 2053.9만 |
|---|
| 2026.04.13 | ₩19,744 | ₩20,518 | ₩19,597 | ₩20,465 | +3.65% | 2318.2만 |
|---|
| 2026.04.10 | ₩20,051 | ₩20,138 | ₩19,463 | ₩19,837 | -1.07% | 2147.6만 |
|---|
| 2026.04.09 | ₩19,677 | ₩20,358 | ₩19,069 | ₩20,064 | +1.97% | 3396.9만 |
|---|
| 2026.04.08 | ₩20,906 | ₩21,160 | ₩19,924 | ₩20,305 | -2.88% | 3500.3만 |
|---|
| 2026.04.07 | ₩19,837 | ₩20,064 | ₩18,982 | ₩19,383 | -2.29% | 2162.9만 |
|---|
| 2026.04.06 | ₩20,158 | ₩20,318 | ₩19,784 | ₩20,078 | -0.40% | 2151.8만 |
|---|
| 2026.04.02 | ₩18,621 | ₩20,037 | ₩18,328 | ₩19,984 | +7.32% | 3060.7만 |
|---|
| 2026.04.01 | ₩19,303 | ₩19,557 | ₩18,996 | ₩19,276 | -0.14% | 1957.2만 |
|---|
| 2026.03.31 | ₩18,288 | ₩19,309 | ₩18,274 | ₩19,036 | +4.09% | 3720.7만 |
|---|
| 2026.03.30 | ₩18,555 | ₩18,862 | ₩17,940 | ₩18,020 | -2.88% | 2486.1만 |
|---|
| 2026.03.27 | ₩18,408 | ₩18,875 | ₩18,141 | ₩18,261 | -0.80% | 1718.9만 |
|---|
| 2026.03.26 | ₩18,434 | ₩18,849 | ₩18,328 | ₩18,635 | +1.09% | 2264.3만 |
|---|
| 2026.03.25 | ₩19,263 | ₩19,463 | ₩18,662 | ₩19,089 | -0.90% | 2150.5만 |
|---|
| 2026.03.24 | ₩18,855 | ₩19,096 | ₩18,261 | ₩18,929 | +0.39% | 2132.2만 |
|---|
| 2026.03.23 | ₩19,156 | ₩19,403 | ₩18,561 | ₩19,049 | -0.56% | 2532.8만 |
|---|
| 2026.03.20 | ₩19,209 | ₩19,316 | ₩17,954 | ₩18,234 | -5.08% | 3666만 |
|---|
| 2026.03.19 | ₩18,461 | ₩19,690 | ₩18,234 | ₩19,570 | +6.01% | 2357.7만 |
|---|
| 2026.03.18 | ₩19,316 | ₩19,750 | ₩18,982 | ₩19,009 | -1.59% | 1545.6만 |
|---|
| 2026.03.17 | ₩19,904 | ₩20,291 | ₩19,777 | ₩19,824 | -0.40% | 1761.2만 |
|---|
| 2026.03.16 | ₩20,024 | ₩20,245 | ₩19,570 | ₩19,717 | -1.53% | 2564.6만 |
|---|
| 2026.03.13 | ₩19,703 | ₩19,770 | ₩18,808 | ₩18,889 | -4.14% | 2192.2만 |
|---|
| 2026.03.12 | ₩20,037 | ₩20,478 | ₩19,343 | ₩19,476 | -2.80% | 2975.7만 |
|---|
| 2026.03.11 | ₩20,305 | ₩20,585 | ₩19,804 | ₩20,238 | -0.33% | 1972.5만 |
|---|
| 2026.03.10 | ₩20,812 | ₩21,315 | ₩20,619 | ₩20,705 | -0.51% | 2705.9만 |
|---|
| 2026.03.09 | ₩19,570 | ₩20,852 | ₩19,036 | ₩20,826 | +6.42% | 3147.6만 |
|---|
| 2026.03.06 | ₩20,438 | ₩20,639 | ₩19,637 | ₩19,971 | -2.29% | 4978.3만 |
|---|
| 2026.03.05 | ₩21,761 | ₩22,335 | ₩20,799 | ₩20,919 | -3.87% | 3731.6만 |
|---|
| 2026.03.04 | ₩21,827 | ₩22,295 | ₩21,587 | ₩22,215 | +1.77% | 2947.2만 |
|---|
| 2026.03.03 | ₩21,467 | ₩22,371 | ₩20,819 | ₩21,948 | +2.24% | 3907.2만 |
|---|
| 2026.03.02 | ₩23,471 | ₩23,577 | ₩22,228 | ₩22,429 | -4.44% | 3711.8만 |
|---|
| 2026.02.27 | ₩24,179 | ₩24,699 | ₩23,310 | ₩24,299 | +0.50% | 5427.2만 |
|---|
| 2026.02.26 | ₩23,110 | ₩23,871 | ₩23,010 | ₩23,738 | +2.72% | 2226.9만 |
|---|
| 2026.02.25 | ₩23,845 | ₩23,845 | ₩22,669 | ₩23,150 | -2.91% | 3390.5만 |
|---|
| 2026.02.24 | ₩22,576 | ₩23,711 | ₩22,148 | ₩23,658 | +4.79% | 2389.9만 |
|---|
| 2026.02.23 | ₩23,992 | ₩24,094 | ₩22,555 | ₩22,829 | -4.84% | 1895.9만 |
|---|
| 2026.02.20 | ₩24,152 | ₩24,406 | ₩23,711 | ₩24,018 | -0.55% | 1806만 |
|---|
| 2026.02.19 | ₩24,406 | ₩24,526 | ₩23,998 | ₩24,512 | +0.44% | 1653만 |
|---|
| 2026.02.18 | ₩24,419 | ₩24,980 | ₩24,232 | ₩24,646 | +0.93% | 1975.6만 |
|---|
| 2026.02.17 | ₩24,813 | ₩25,234 | ₩23,992 | ₩24,539 | -1.10% | 2448.3만 |
|---|
| 2026.02.13 | ₩24,112 | ₩25,220 | ₩23,978 | ₩24,953 | +3.49% | 2444.9만 |
|---|
| 2026.02.12 | ₩25,000 | ₩25,568 | ₩23,043 | ₩23,711 | -5.16% | 4324.1만 |
|---|
| 2026.02.11 | ₩26,383 | ₩26,467 | ₩24,379 | ₩24,833 | -5.87% | 4175.7만 |
|---|
| 2026.02.10 | ₩26,302 | ₩27,117 | ₩26,209 | ₩27,051 | +2.84% | 1657.1만 |
|---|
| 2026.02.09 | ₩25,247 | ₩26,256 | ₩25,247 | ₩26,196 | +3.76% | 2318.9만 |
|---|
| 2026.02.06 | ₩26,316 | ₩26,449 | ₩25,100 | ₩25,220 | -4.16% | 2832.5만 |
|---|
| 2026.02.05 | ₩26,182 | ₩26,356 | ₩25,207 | ₩25,648 | -2.04% | 3147.5만 |
|---|
| 2026.02.04 | ₩27,144 | ₩27,692 | ₩25,735 | ₩26,717 | -1.57% | 3005.5만 |
|---|
| 2026.02.03 | ₩27,024 | ₩28,313 | ₩26,663 | ₩27,184 | +0.59% | 5831.3만 |
|---|
| 2026.02.02 | ₩23,678 | ₩25,741 | ₩23,591 | ₩25,074 | +5.90% | 4281.9만 |
|---|
| 2026.01.30 | ₩25,448 | ₩25,568 | ₩22,776 | ₩23,951 | -5.88% | 8711.3만 |
|---|
| 2026.01.29 | ₩27,518 | ₩27,839 | ₩27,104 | ₩27,745 | +0.83% | 3320.4만 |
|---|
| 2026.01.28 | ₩28,012 | ₩28,553 | ₩27,585 | ₩27,732 | -1.00% | 2095.9만 |
|---|
| 2026.01.27 | ₩27,986 | ₩28,199 | ₩27,605 | ₩28,093 | +0.38% | 1765.2만 |
|---|
| 2026.01.26 | ₩27,919 | ₩28,453 | ₩27,638 | ₩28,333 | +1.48% | 1921.8만 |
|---|
| 2026.01.23 | ₩28,520 | ₩29,034 | ₩27,425 | ₩28,146 | -1.31% | 2493.2만 |
|---|
| 2026.01.22 | ₩28,467 | ₩29,081 | ₩28,393 | ₩28,720 | +0.89% | 2350.5만 |
|---|
| 2026.01.21 | ₩29,255 | ₩29,535 | ₩27,932 | ₩28,346 | -3.11% | 3263만 |
|---|
| 2026.01.20 | ₩29,415 | ₩30,290 | ₩29,241 | ₩29,455 | +0.14% | 2806.9만 |
|---|
| 2026.01.16 | ₩31,793 | ₩32,541 | ₩30,437 | ₩31,045 | -2.35% | 4727.8만 |
|---|
| 2026.01.15 | ₩30,591 | ₩31,526 | ₩30,591 | ₩31,312 | +2.36% | 2760.2만 |
|---|
| 2026.01.14 | ₩30,497 | ₩30,818 | ₩29,956 | ₩30,283 | -0.70% | 2996.4만 |
|---|
| 2026.01.13 | ₩31,031 | ₩31,312 | ₩30,297 | ₩30,403 | -2.02% | 3003.2만 |
|---|
| 2026.01.12 | ₩30,470 | ₩31,385 | ₩30,230 | ₩30,965 | +1.62% | 3603만 |
|---|
| 2026.01.09 | ₩29,495 | ₩31,278 | ₩29,388 | ₩31,111 | +5.48% | 7330.9만 |
|---|
| 2026.01.08 | ₩27,999 | ₩28,914 | ₩27,759 | ₩28,373 | +1.34% | 2305.1만 |
|---|
| 2026.01.07 | ₩28,613 | ₩29,448 | ₩27,919 | ₩28,426 | -0.65% | 4965만 |
|---|
| 2026.01.06 | ₩27,959 | ₩28,520 | ₩27,264 | ₩28,333 | +1.34% | 2516.6만 |
|---|
| 2026.01.05 | ₩26,697 | ₩28,627 | ₩26,583 | ₩28,186 | +5.58% | 4344.6만 |
|---|
| 2026.01.02 | ₩26,049 | ₩26,830 | ₩25,755 | ₩26,556 | +1.95% | 2161.5만 |
|---|
| 2025.12.31 | ₩26,783 | ₩26,930 | ₩25,601 | ₩25,862 | -3.44% | 1749.8만 |
|---|
| 2025.12.30 | ₩26,049 | ₩27,077 | ₩25,808 | ₩26,797 | +2.87% | 3824.1만 |
|---|
| 2025.12.29 | ₩25,915 | ₩26,049 | ₩25,488 | ₩25,875 | -0.15% | 1107.6만 |
|---|
| 2025.12.26 | ₩26,049 | ₩26,062 | ₩25,755 | ₩25,928 | -0.46% | 592.3만 |
|---|
| 2025.12.24 | ₩25,488 | ₩26,222 | ₩25,327 | ₩25,982 | +1.94% | 811.4만 |
|---|
| 2025.12.23 | ₩25,301 | ₩25,561 | ₩24,993 | ₩25,488 | +0.74% | 1340.9만 |
|---|
| 2025.12.22 | ₩25,514 | ₩25,902 | ₩25,140 | ₩25,688 | +0.68% | 1553.5만 |
|---|
| 2025.12.19 | ₩25,381 | ₩25,928 | ₩25,220 | ₩25,488 | +0.42% | 1960만 |
|---|
| 2025.12.18 | ₩25,354 | ₩25,541 | ₩24,813 | ₩24,913 | -1.74% | 1872.1만 |
|---|
| 2025.12.17 | ₩24,399 | ₩24,653 | ₩24,165 | ₩24,259 | -0.57% | 1492.5만 |
|---|
| 2025.12.16 | ₩24,219 | ₩24,486 | ₩23,878 | ₩24,339 | +0.50% | 1728.1만 |
|---|
| 2025.12.15 | ₩24,993 | ₩25,154 | ₩23,724 | ₩24,312 | -2.73% | 2853.9만 |
|---|
| 2025.12.12 | ₩25,648 | ₩25,835 | ₩24,927 | ₩24,993 | -2.55% | 1431.9만 |
|---|
| 2025.12.11 | ₩25,902 | ₩26,663 | ₩25,768 | ₩25,862 | -0.15% | 1436만 |
|---|
| 2025.12.10 | ₩25,327 | ₩26,298 | ₩25,247 | ₩25,701 | +1.48% | 2383.8만 |
|---|
| 2025.12.09 | ₩24,927 | ₩25,407 | ₩24,820 | ₩25,367 | +1.77% | 1361.9만 |
|---|
| 2025.12.08 | ₩25,648 | ₩25,782 | ₩24,860 | ₩25,127 | -2.03% | 1541.6만 |
|---|
| 2025.12.05 | ₩25,875 | ₩26,236 | ₩25,227 | ₩25,421 | -1.76% | 2060.7만 |
|---|
| 2025.12.04 | ₩26,249 | ₩26,877 | ₩25,761 | ₩25,902 | -1.32% | 2652만 |
|---|
| 2025.12.03 | ₩26,543 | ₩26,924 | ₩26,156 | ₩26,329 | -0.81% | 2328.9만 |
|---|
| 2025.12.02 | ₩27,251 | ₩27,518 | ₩26,369 | ₩26,383 | -3.19% | 2635.9만 |
|---|
| 2025.12.01 | ₩26,049 | ₩27,318 | ₩25,656 | ₩27,131 | +4.15% | 3653.8만 |
|---|
| 2025.11.28 | ₩26,409 | ₩26,717 | ₩26,289 | ₩26,690 | +1.06% | 800.3만 |
|---|
| 2025.11.26 | ₩26,236 | ₩26,837 | ₩25,902 | ₩26,369 | +0.51% | 2475.3만 |
|---|
| 2025.11.25 | ₩24,406 | ₩26,423 | ₩24,379 | ₩26,262 | +7.61% | 3882.4만 |
|---|
| 2025.11.24 | ₩23,497 | ₩24,346 | ₩23,115 | ₩24,205 | +3.01% | 3828.7만 |
|---|
| 2025.11.21 | ₩22,268 | ₩23,377 | ₩22,108 | ₩23,297 | +4.62% | 3406.5만 |
|---|
| 2025.11.20 | ₩22,869 | ₩23,764 | ₩21,460 | ₩21,600 | -5.55% | 3700.7만 |
|---|
| 2025.11.19 | ₩22,829 | ₩23,310 | ₩22,259 | ₩22,415 | -1.81% | 4933.9만 |
|---|
| 2025.11.18 | ₩21,841 | ₩22,849 | ₩21,774 | ₩22,669 | +3.79% | 2878.1만 |
|---|
| 2025.11.17 | ₩22,763 | ₩22,763 | ₩21,667 | ₩21,934 | -3.64% | 2385.2만 |
|---|
| 2025.11.14 | ₩22,709 | ₩23,197 | ₩22,469 | ₩22,776 | +0.29% | 4431.3만 |
|---|
| 2025.11.13 | ₩24,032 | ₩24,179 | ₩22,883 | ₩22,909 | -4.67% | 3582만 |
|---|
| 2025.11.12 | ₩23,831 | ₩24,265 | ₩23,190 | ₩23,951 | +0.50% | 3052.9만 |
|---|
| 2025.11.11 | ₩23,003 | ₩23,925 | ₩22,642 | ₩23,845 | +3.66% | 4836.5만 |
|---|
| 2025.11.10 | ₩21,827 | ₩23,016 | ₩21,647 | ₩22,816 | +4.53% | 5930.8만 |
|---|
| 2025.11.07 | ₩20,612 | ₩21,600 | ₩20,493 | ₩21,587 | +4.73% | 3379.6만 |
|---|
| 2025.11.06 | ₩22,081 | ₩22,295 | ₩20,772 | ₩20,852 | -5.57% | 4865.8만 |
|---|
| 2025.11.05 | ₩22,335 | ₩22,481 | ₩21,373 | ₩21,774 | -2.51% | 3127만 |
|---|
| 2025.11.04 | ₩22,135 | ₩22,576 | ₩21,721 | ₩22,389 | +1.15% | 4383.9만 |
|---|
| 2025.11.03 | ₩21,547 | ₩22,943 | ₩21,514 | ₩22,562 | +4.71% | 4139.2만 |
|---|
| 2025.10.31 | ₩21,614 | ₩22,335 | ₩21,186 | ₩22,255 | +2.97% | 8066.8만 |
|---|
| 2025.10.30 | ₩21,387 | ₩21,974 | ₩21,173 | ₩21,293 | -0.44% | 5650.3만 |
|---|
| 2025.10.29 | ₩23,390 | ₩23,644 | ₩21,534 | ₩21,694 | -7.25% | 5696.7만 |
|---|
| 2025.10.28 | ₩24,005 | ₩24,272 | ₩23,337 | ₩23,390 | -2.56% | 4057.2만 |
|---|
| 2025.10.27 | ₩24,058 | ₩24,339 | ₩23,217 | ₩24,259 | +0.83% | 5010.7만 |
|---|
| 2025.10.24 | ₩24,045 | ₩24,633 | ₩23,724 | ₩23,871 | -0.72% | 3659.2만 |
|---|
| 2025.10.23 | ₩23,056 | ₩23,818 | ₩23,056 | ₩23,524 | +2.03% | 6346.2만 |
|---|
| 2025.10.22 | ₩23,010 | ₩23,517 | ₩22,636 | ₩23,163 | +0.67% | 3615.9만 |
|---|
| 2025.10.21 | ₩22,843 | ₩23,410 | ₩22,576 | ₩22,763 | -0.35% | 4343.3만 |
|---|
| 2025.10.20 | ₩22,282 | ₩23,063 | ₩22,108 | ₩22,883 | +2.70% | 5759.1만 |
|---|
| 2025.10.17 | ₩22,108 | ₩22,562 | ₩21,721 | ₩22,255 | +0.66% | 3118.6만 |
|---|
| 2025.10.16 | ₩22,509 | ₩22,530 | ₩21,761 | ₩22,108 | -1.78% | 4110.3만 |
|---|
| 2025.10.15 | ₩22,789 | ₩23,230 | ₩22,295 | ₩22,348 | -1.93% | 3112.9만 |
|---|
| 2025.10.14 | ₩21,774 | ₩22,869 | ₩21,427 | ₩22,602 | +3.80% | 3865.2만 |
|---|
| 2025.10.13 | ₩22,121 | ₩22,362 | ₩21,507 | ₩21,988 | -0.60% | 2187.3만 |
|---|
| 2025.10.10 | ₩21,901 | ₩22,475 | ₩21,534 | ₩21,894 | -0.03% | 3442.7만 |
|---|