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 | ₩15,634 | ₩15,647 | ₩15,089 | ₩15,327 | -1.96% | 2793만 |
| 2026.10.08 | ₩15,017 | ₩15,781 | ₩14,913 | ₩15,701 | +4.55% | 4302.2만 |
| 2026.10.07 | ₩14,806 | ₩15,313 | ₩14,673 | ₩15,273 | +3.16% | 3996.2만 |
| 2026.10.06 | ₩15,660 | ₩15,881 | ₩15,380 | ₩15,474 | -1.19% | 3455.9만 |
| 2026.10.05 | ₩15,340 | ₩15,714 | ₩15,300 | ₩15,594 | +1.65% | 2703.4만 |
| 2026.10.02 | ₩16,902 | ₩16,902 | ₩15,574 | ₩15,620 | -7.58% | 3913.4만 |
| 2026.10.01 | ₩15,247 | ₩16,068 | ₩15,020 | ₩15,981 | +4.82% | 5177.1만 |
| 2026.09.30 | ₩15,754 | ₩15,910 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,367 |
| -2.46% |
| 3959만 |
| 2026.09.29 | ₩15,941 | ₩16,108 | ₩15,514 | ₩15,607 | -2.09% | 3504만 |
|---|
| 2026.09.28 | ₩15,821 | ₩15,847 | ₩15,187 | ₩15,540 | -1.77% | 4549.7만 |
|---|
| 2026.09.25 | ₩15,994 | ₩16,408 | ₩15,874 | ₩16,248 | +1.59% | 3128.2만 |
|---|
| 2026.09.24 | ₩16,114 | ₩16,215 | ₩15,320 | ₩15,928 | -1.16% | 4475.1만 |
|---|
| 2026.09.23 | ₩16,729 | ₩16,782 | ₩16,168 | ₩16,221 | -3.03% | 4225.9만 |
|---|
| 2026.09.22 | ₩17,022 | ₩17,142 | ₩16,749 | ₩17,009 | -0.08% | 4937.9만 |
|---|
| 2026.09.21 | ₩16,782 | ₩16,809 | ₩16,195 | ₩16,502 | -1.67% | 3915.1만 |
|---|
| 2026.09.18 | ₩16,668 | ₩16,922 | ₩16,368 | ₩16,408 | -1.56% | 4946.2만 |
|---|
| 2026.09.17 | ₩17,837 | ₩17,957 | ₩16,528 | ₩16,782 | -5.91% | 5908.9만 |
|---|
| 2026.09.16 | ₩17,676 | ₩17,823 | ₩16,956 | ₩17,289 | -2.19% | 6196.5만 |
|---|
| 2026.09.15 | ₩17,690 | ₩17,837 | ₩17,243 | ₩17,610 | -0.45% | 2595.1만 |
|---|
| 2026.09.14 | ₩17,356 | ₩18,457 | ₩17,329 | ₩17,943 | +3.38% | 2619.7만 |
|---|
| 2026.09.11 | ₩18,030 | ₩18,324 | ₩17,543 | ₩17,596 | -2.41% | 1768.8만 |
|---|
| 2026.09.10 | ₩17,356 | ₩17,741 | ₩17,301 | ₩17,610 | +1.46% | 2171.6만 |
|---|
| 2026.09.09 | ₩18,224 | ₩18,411 | ₩17,870 | ₩17,930 | -1.61% | 2254.5만 |
|---|
| 2026.09.08 | ₩18,624 | ₩18,805 | ₩18,424 | ₩18,437 | -1.00% | 2453.7만 |
|---|
| 2026.09.04 | ₩18,504 | ₩18,878 | ₩18,224 | ₩18,771 | +1.44% | 2467.6만 |
|---|
| 2026.09.03 | ₩18,624 | ₩19,158 | ₩18,451 | ₩18,985 | +1.94% | 2786.8만 |
|---|
| 2026.09.02 | ₩17,409 | ₩18,384 | ₩17,369 | ₩18,104 | +3.99% | 2584.3만 |
|---|
| 2026.09.01 | ₩17,490 | ₩18,030 | ₩17,289 | ₩17,396 | -0.53% | 2157.6만 |
|---|
| 2026.08.31 | ₩18,024 | ₩18,070 | ₩17,690 | ₩17,903 | -0.67% | 2469.8만 |
|---|
| 2026.08.28 | ₩18,998 | ₩19,419 | ₩18,357 | ₩18,384 | -3.23% | 2345.2만 |
|---|
| 2026.08.27 | ₩18,478 | ₩19,112 | ₩18,397 | ₩19,012 | +2.89% | 2357.3만 |
|---|
| 2026.08.26 | ₩18,811 | ₩19,078 | ₩18,424 | ₩18,558 | -1.35% | 1451.5만 |
|---|
| 2026.08.25 | ₩19,198 | ₩19,225 | ₩18,511 | ₩19,092 | -0.56% | 2887.8만 |
|---|
| 2026.08.24 | ₩18,584 | ₩18,838 | ₩18,424 | ₩18,811 | +1.22% | 1779만 |
|---|
| 2026.08.21 | ₩19,012 | ₩19,025 | ₩18,317 | ₩18,598 | -2.18% | 2345만 |
|---|
| 2026.08.20 | ₩19,078 | ₩19,332 | ₩18,558 | ₩18,771 | -1.61% | 2233만 |
|---|
| 2026.08.19 | ₩19,826 | ₩20,146 | ₩19,400 | ₩19,532 | -1.48% | 1966.3만 |
|---|
| 2026.08.18 | ₩18,958 | ₩19,118 | ₩18,658 | ₩18,678 | -1.48% | 1769.7만 |
|---|
| 2026.08.17 | ₩19,399 | ₩19,753 | ₩19,092 | ₩19,359 | -0.21% | 1841.5만 |
|---|
| 2026.08.14 | ₩20,060 | ₩20,146 | ₩19,572 | ₩19,706 | -1.76% | 1890.4만 |
|---|
| 2026.08.13 | ₩19,092 | ₩20,267 | ₩19,038 | ₩20,080 | +5.17% | 3523.7만 |
|---|
| 2026.08.12 | ₩19,559 | ₩19,559 | ₩18,357 | ₩18,758 | -4.10% | 3365.5만 |
|---|
| 2026.08.11 | ₩18,384 | ₩19,205 | ₩18,204 | ₩19,118 | +3.99% | 3274만 |
|---|
| 2026.08.10 | ₩17,903 | ₩18,691 | ₩17,743 | ₩18,371 | +2.61% | 2786.5만 |
|---|
| 2026.08.07 | ₩18,998 | ₩19,065 | ₩17,530 | ₩18,317 | -3.58% | 4210.3만 |
|---|
| 2026.08.06 | ₩18,024 | ₩18,050 | ₩17,376 | ₩17,650 | -2.07% | 4005만 |
|---|
| 2026.08.05 | ₩18,691 | ₩19,058 | ₩18,337 | ₩18,504 | -1.00% | 1789.8만 |
|---|
| 2026.08.04 | ₩18,558 | ₩19,212 | ₩18,558 | ₩18,838 | +1.51% | 2686.2만 |
|---|
| 2026.08.03 | ₩17,717 | ₩18,397 | ₩17,690 | ₩18,264 | +3.09% | 1898.9만 |
|---|
| 2026.07.31 | ₩17,570 | ₩17,763 | ₩17,042 | ₩17,223 | -1.98% | 2134.9만 |
|---|
| 2026.07.30 | ₩18,558 | ₩18,558 | ₩16,862 | ₩17,703 | -4.60% | 3518.7만 |
|---|
| 2026.07.29 | ₩18,144 | ₩19,452 | ₩17,997 | ₩18,291 | +0.81% | 4951.9만 |
|---|
| 2026.07.28 | ₩17,970 | ₩18,691 | ₩17,623 | ₩18,664 | +3.86% | 2671.8만 |
|---|
| 2026.07.27 | ₩17,757 | ₩18,184 | ₩17,717 | ₩18,010 | +1.43% | 2564.7만 |
|---|
| 2026.07.24 | ₩17,263 | ₩17,770 | ₩16,829 | ₩17,423 | +0.93% | 2819.3만 |
|---|
| 2026.07.23 | ₩17,369 | ₩17,429 | ₩16,782 | ₩17,062 | -1.77% | 3031.5만 |
|---|
| 2026.07.22 | ₩18,024 | ₩18,197 | ₩17,910 | ₩17,943 | -0.44% | 1581.7만 |
|---|
| 2026.07.21 | ₩18,664 | ₩18,771 | ₩18,197 | ₩18,224 | -2.36% | 2119.8만 |
|---|
| 2026.07.20 | ₩19,586 | ₩19,719 | ₩18,424 | ₩18,678 | -4.64% | 3495.6만 |
|---|
| 2026.07.17 | ₩19,599 | ₩19,959 | ₩19,312 | ₩19,412 | -0.95% | 3761.8만 |
|---|
| 2026.07.16 | ₩19,973 | ₩20,480 | ₩19,465 | ₩19,893 | -0.40% | 4500.2만 |
|---|
| 2026.07.15 | ₩19,359 | ₩20,267 | ₩19,352 | ₩19,492 | +0.69% | 3106.6만 |
|---|
| 2026.07.14 | ₩19,506 | ₩19,639 | ₩19,025 | ₩19,092 | -2.12% | 2658.5만 |
|---|
| 2026.07.13 | ₩18,958 | ₩19,232 | ₩18,457 | ₩18,571 | -2.04% | 2377.6만 |
|---|
| 2026.07.10 | ₩19,679 | ₩19,706 | ₩19,012 | ₩19,212 | -2.37% | 1832.7만 |
|---|
| 2026.07.09 | ₩18,998 | ₩19,579 | ₩18,651 | ₩19,439 | +2.32% | 2718.4만 |
|---|
| 2026.07.08 | ₩18,945 | ₩19,038 | ₩18,357 | ₩18,905 | -0.21% | 3272.2만 |
|---|
| 2026.07.07 | ₩20,373 | ₩20,760 | ₩19,252 | ₩19,532 | -4.13% | 2864.2만 |
|---|
| 2026.07.06 | ₩20,907 | ₩21,148 | ₩20,493 | ₩20,760 | -0.70% | 2381.1만 |
|---|
| 2026.07.02 | ₩21,214 | ₩21,481 | ₩20,260 | ₩21,054 | -0.76% | 2641.2만 |
|---|
| 2026.07.01 | ₩20,921 | ₩21,875 | ₩20,640 | ₩21,161 | +1.15% | 2996.1만 |
|---|
| 2026.06.30 | ₩20,827 | ₩21,695 | ₩20,694 | ₩21,028 | +0.96% | 6216.1만 |
|---|
| 2026.06.29 | ₩20,026 | ₩20,774 | ₩19,759 | ₩20,694 | +3.33% | 3560.9만 |
|---|
| 2026.06.26 | ₩19,666 | ₩20,253 | ₩19,332 | ₩20,026 | +1.83% | 4018.3만 |
|---|
| 2026.06.25 | ₩19,652 | ₩20,740 | ₩19,465 | ₩19,732 | +0.41% | 5093.6만 |
|---|
| 2026.06.24 | ₩18,558 | ₩20,520 | ₩18,558 | ₩19,666 | +5.97% | 6107.5만 |
|---|
| 2026.06.23 | ₩17,570 | ₩18,324 | ₩17,476 | ₩17,984 | +2.36% | 3410.8만 |
|---|
| 2026.06.22 | ₩18,838 | ₩18,998 | ₩17,783 | ₩17,810 | -5.46% | 3020.3만 |
|---|
| 2026.06.18 | ₩17,990 | ₩19,305 | ₩17,823 | ₩19,252 | +7.01% | 5281.4만 |
|---|
| 2026.06.17 | ₩18,691 | ₩19,212 | ₩17,316 | ₩17,650 | -5.57% | 4852.5만 |
|---|
| 2026.06.16 | ₩18,357 | ₩19,165 | ₩18,024 | ₩18,584 | +1.24% | 3826.6만 |
|---|
| 2026.06.15 | ₩18,598 | ₩19,419 | ₩18,464 | ₩18,571 | -0.14% | 4258.5만 |
|---|
| 2026.06.12 | ₩18,064 | ₩18,157 | ₩17,304 | ₩17,449 | -3.40% | 2044.1만 |
|---|
| 2026.06.11 | ₩17,009 | ₩18,097 | ₩16,502 | ₩17,930 | +5.42% | 2878.3만 |
|---|
| 2026.06.10 | ₩17,383 | ₩17,436 | ₩16,635 | ₩16,742 | -3.69% | 1413.4만 |
|---|
| 2026.06.09 | ₩16,675 | ₩17,690 | ₩16,675 | ₩17,596 | +5.52% | 2045.7만 |
|---|
| 2026.06.08 | ₩17,089 | ₩17,142 | ₩16,248 | ₩16,488 | -3.52% | 2133.7만 |
|---|
| 2026.06.05 | ₩17,383 | ₩17,482 | ₩16,668 | ₩16,889 | -2.84% | 2494.6만 |
|---|
| 2026.06.04 | ₩17,530 | ₩17,943 | ₩17,369 | ₩17,663 | +0.76% | 2901.5만 |
|---|
| 2026.06.03 | ₩18,371 | ₩18,464 | ₩17,176 | ₩17,276 | -5.96% | 3679만 |
|---|
| 2026.06.02 | ₩18,785 | ₩19,018 | ₩18,531 | ₩18,731 | -0.28% | 1949.9만 |
|---|
| 2026.06.01 | ₩18,918 | ₩19,332 | ₩18,718 | ₩18,931 | +0.07% | 1910.3만 |
|---|
| 2026.05.29 | ₩19,145 | ₩19,753 | ₩19,025 | ₩19,372 | +1.19% | 3159.4만 |
|---|
| 2026.05.28 | ₩18,771 | ₩19,239 | ₩18,464 | ₩19,225 | +2.42% | 1811.4만 |
|---|
| 2026.05.27 | ₩18,878 | ₩19,416 | ₩18,778 | ₩19,052 | +0.92% | 1731.1만 |
|---|
| 2026.05.26 | ₩18,851 | ₩19,265 | ₩18,644 | ₩18,745 | -0.57% | 1968.6만 |
|---|
| 2026.05.22 | ₩18,758 | ₩18,758 | ₩17,890 | ₩18,411 | -1.85% | 1700.6만 |
|---|
| 2026.05.21 | ₩17,797 | ₩18,578 | ₩17,570 | ₩18,518 | +4.05% | 2424.9만 |
|---|
| 2026.05.20 | ₩16,956 | ₩18,224 | ₩16,755 | ₩18,197 | +7.32% | 2297.3만 |
|---|
| 2026.05.19 | ₩17,223 | ₩17,223 | ₩16,528 | ₩16,915 | -1.78% | 3741만 |
|---|
| 2026.05.18 | ₩17,810 | ₩18,170 | ₩17,296 | ₩17,409 | -2.25% | 2299.5만 |
|---|
| 2026.05.15 | ₩18,631 | ₩18,678 | ₩17,717 | ₩17,823 | -4.34% | 2302.3만 |
|---|
| 2026.05.14 | ₩18,611 | ₩19,866 | ₩18,611 | ₩19,065 | +2.44% | 2192만 |
|---|
| 2026.05.13 | ₩19,385 | ₩19,439 | ₩18,424 | ₩18,478 | -4.68% | 2847.8만 |
|---|
| 2026.05.12 | ₩19,546 | ₩19,933 | ₩19,005 | ₩19,759 | +1.09% | 2540.3만 |
|---|
| 2026.05.11 | ₩20,707 | ₩20,760 | ₩19,512 | ₩19,799 | -4.38% | 3050.6만 |
|---|
| 2026.05.08 | ₩19,506 | ₩21,174 | ₩19,506 | ₩20,947 | +7.39% | 3725.3만 |
|---|
| 2026.05.07 | ₩19,586 | ₩19,719 | ₩18,758 | ₩18,891 | -3.54% | 2896.4만 |
|---|
| 2026.05.06 | ₩19,359 | ₩20,006 | ₩19,359 | ₩19,559 | +1.03% | 2630만 |
|---|
| 2026.05.05 | ₩18,918 | ₩19,052 | ₩18,558 | ₩18,811 | -0.56% | 1782.8만 |
|---|
| 2026.05.04 | ₩19,492 | ₩19,739 | ₩18,651 | ₩18,704 | -4.04% | 1890만 |
|---|
| 2026.05.01 | ₩19,692 | ₩19,933 | ₩19,432 | ₩19,546 | -0.75% | 1475.5만 |
|---|
| 2026.04.30 | ₩19,399 | ₩19,959 | ₩19,185 | ₩19,519 | +0.62% | 1457.7만 |
|---|
| 2026.04.29 | ₩20,173 | ₩20,201 | ₩19,092 | ₩19,225 | -4.70% | 2295.8만 |
|---|
| 2026.04.28 | ₩20,560 | ₩21,041 | ₩20,320 | ₩20,440 | -0.58% | 1209.7만 |
|---|
| 2026.04.27 | ₩20,507 | ₩21,048 | ₩20,427 | ₩20,627 | +0.59% | 1279.5만 |
|---|
| 2026.04.24 | ₩20,574 | ₩21,281 | ₩20,507 | ₩20,827 | +1.23% | 1540만 |
|---|
| 2026.04.23 | ₩20,373 | ₩20,660 | ₩20,006 | ₩20,400 | +0.13% | 1990.4만 |
|---|
| 2026.04.22 | ₩21,562 | ₩21,762 | ₩20,213 | ₩20,440 | -5.20% | 2737.5만 |
|---|
| 2026.04.21 | ₩22,897 | ₩23,177 | ₩21,214 | ₩21,241 | -7.23% | 2821.1만 |
|---|
| 2026.04.20 | ₩22,176 | ₩22,937 | ₩21,789 | ₩22,857 | +3.07% | 2365.7만 |
|---|
| 2026.04.17 | ₩22,056 | ₩22,676 | ₩21,862 | ₩22,202 | +0.67% | 3731.9만 |
|---|
| 2026.04.16 | ₩20,814 | ₩21,321 | ₩20,453 | ₩21,041 | +1.09% | 3960.8만 |
|---|
| 2026.04.15 | ₩20,560 | ₩20,947 | ₩20,213 | ₩20,694 | +0.65% | 3138.7만 |
|---|
| 2026.04.14 | ₩20,427 | ₩20,814 | ₩20,246 | ₩20,560 | +0.65% | 2053.9만 |
|---|
| 2026.04.13 | ₩19,732 | ₩20,507 | ₩19,586 | ₩20,453 | +3.65% | 2318.2만 |
|---|
| 2026.04.10 | ₩20,040 | ₩20,126 | ₩19,452 | ₩19,826 | -1.07% | 2147.6만 |
|---|
| 2026.04.09 | ₩19,666 | ₩20,347 | ₩19,058 | ₩20,053 | +1.97% | 3396.9만 |
|---|
| 2026.04.08 | ₩20,894 | ₩21,148 | ₩19,913 | ₩20,293 | -2.88% | 3500.3만 |
|---|
| 2026.04.07 | ₩19,826 | ₩20,053 | ₩18,971 | ₩19,372 | -2.29% | 2162.9만 |
|---|
| 2026.04.06 | ₩20,146 | ₩20,307 | ₩19,773 | ₩20,066 | -0.40% | 2151.8만 |
|---|
| 2026.04.02 | ₩18,611 | ₩20,026 | ₩18,317 | ₩19,973 | +7.32% | 3060.7만 |
|---|
| 2026.04.01 | ₩19,292 | ₩19,546 | ₩18,985 | ₩19,265 | -0.14% | 1957.2만 |
|---|
| 2026.03.31 | ₩18,277 | ₩19,299 | ₩18,264 | ₩19,025 | +4.09% | 3720.7만 |
|---|
| 2026.03.30 | ₩18,544 | ₩18,851 | ₩17,930 | ₩18,010 | -2.88% | 2486.1만 |
|---|
| 2026.03.27 | ₩18,397 | ₩18,865 | ₩18,130 | ₩18,251 | -0.80% | 1718.9만 |
|---|
| 2026.03.26 | ₩18,424 | ₩18,838 | ₩18,317 | ₩18,624 | +1.09% | 2264.3만 |
|---|
| 2026.03.25 | ₩19,252 | ₩19,452 | ₩18,651 | ₩19,078 | -0.90% | 2150.5만 |
|---|
| 2026.03.24 | ₩18,845 | ₩19,085 | ₩18,251 | ₩18,918 | +0.39% | 2132.2만 |
|---|
| 2026.03.23 | ₩19,145 | ₩19,392 | ₩18,551 | ₩19,038 | -0.56% | 2532.8만 |
|---|
| 2026.03.20 | ₩19,198 | ₩19,305 | ₩17,943 | ₩18,224 | -5.08% | 3666만 |
|---|
| 2026.03.19 | ₩18,451 | ₩19,679 | ₩18,224 | ₩19,559 | +6.01% | 2357.7만 |
|---|
| 2026.03.18 | ₩19,305 | ₩19,739 | ₩18,971 | ₩18,998 | -1.59% | 1545.6만 |
|---|
| 2026.03.17 | ₩19,893 | ₩20,280 | ₩19,766 | ₩19,813 | -0.40% | 1761.2만 |
|---|
| 2026.03.16 | ₩20,013 | ₩20,233 | ₩19,559 | ₩19,706 | -1.53% | 2564.6만 |
|---|
| 2026.03.13 | ₩19,692 | ₩19,759 | ₩18,798 | ₩18,878 | -4.14% | 2192.2만 |
|---|
| 2026.03.12 | ₩20,026 | ₩20,467 | ₩19,332 | ₩19,465 | -2.80% | 2975.7만 |
|---|
| 2026.03.11 | ₩20,293 | ₩20,574 | ₩19,793 | ₩20,226 | -0.33% | 1972.5만 |
|---|
| 2026.03.10 | ₩20,801 | ₩21,303 | ₩20,607 | ₩20,694 | -0.51% | 2705.9만 |
|---|
| 2026.03.09 | ₩19,559 | ₩20,841 | ₩19,025 | ₩20,814 | +6.42% | 3147.6만 |
|---|
| 2026.03.06 | ₩20,427 | ₩20,627 | ₩19,626 | ₩19,959 | -2.29% | 4978.3만 |
|---|
| 2026.03.05 | ₩21,748 | ₩22,323 | ₩20,787 | ₩20,907 | -3.87% | 3731.6만 |
|---|
| 2026.03.04 | ₩21,815 | ₩22,282 | ₩21,575 | ₩22,202 | +1.77% | 2947.2만 |
|---|
| 2026.03.03 | ₩21,455 | ₩22,359 | ₩20,807 | ₩21,935 | +2.24% | 3907.2만 |
|---|
| 2026.03.02 | ₩23,457 | ₩23,564 | ₩22,216 | ₩22,416 | -4.44% | 3711.8만 |
|---|
| 2026.02.27 | ₩24,165 | ₩24,686 | ₩23,297 | ₩24,285 | +0.50% | 5427.2만 |
|---|
| 2026.02.26 | ₩23,097 | ₩23,858 | ₩22,997 | ₩23,724 | +2.72% | 2226.9만 |
|---|
| 2026.02.25 | ₩23,831 | ₩23,831 | ₩22,656 | ₩23,137 | -2.91% | 3390.5만 |
|---|
| 2026.02.24 | ₩22,563 | ₩23,698 | ₩22,136 | ₩23,644 | +4.79% | 2389.9만 |
|---|
| 2026.02.23 | ₩23,978 | ₩24,081 | ₩22,543 | ₩22,817 | -4.84% | 1895.9만 |
|---|
| 2026.02.20 | ₩24,138 | ₩24,392 | ₩23,698 | ₩24,005 | -0.55% | 1806만 |
|---|
| 2026.02.19 | ₩24,392 | ₩24,512 | ₩23,985 | ₩24,499 | +0.44% | 1653만 |
|---|
| 2026.02.18 | ₩24,405 | ₩24,966 | ₩24,218 | ₩24,632 | +0.93% | 1975.6만 |
|---|
| 2026.02.17 | ₩24,799 | ₩25,220 | ₩23,978 | ₩24,525 | -1.10% | 2448.3만 |
|---|
| 2026.02.13 | ₩24,098 | ₩25,206 | ₩23,965 | ₩24,939 | +3.49% | 2444.9만 |
|---|
| 2026.02.12 | ₩24,986 | ₩25,553 | ₩23,030 | ₩23,698 | -5.16% | 4324.1만 |
|---|
| 2026.02.11 | ₩26,368 | ₩26,452 | ₩24,365 | ₩24,819 | -5.87% | 4175.7만 |
|---|
| 2026.02.10 | ₩26,288 | ₩27,102 | ₩26,194 | ₩27,035 | +2.84% | 1657.1만 |
|---|
| 2026.02.09 | ₩25,233 | ₩26,241 | ₩25,233 | ₩26,181 | +3.76% | 2318.9만 |
|---|
| 2026.02.06 | ₩26,301 | ₩26,435 | ₩25,086 | ₩25,206 | -4.16% | 2832.5만 |
|---|
| 2026.02.05 | ₩26,168 | ₩26,341 | ₩25,193 | ₩25,634 | -2.04% | 3147.5만 |
|---|
| 2026.02.04 | ₩27,129 | ₩27,676 | ₩25,720 | ₩26,702 | -1.57% | 3005.5만 |
|---|
| 2026.02.03 | ₩27,009 | ₩28,297 | ₩26,648 | ₩27,169 | +0.59% | 5831.3만 |
|---|
| 2026.02.02 | ₩23,664 | ₩25,727 | ₩23,578 | ₩25,059 | +5.90% | 4281.9만 |
|---|
| 2026.01.30 | ₩25,433 | ₩25,553 | ₩22,763 | ₩23,938 | -5.88% | 8711.3만 |
|---|
| 2026.01.29 | ₩27,503 | ₩27,823 | ₩27,089 | ₩27,730 | +0.83% | 3320.4만 |
|---|
| 2026.01.28 | ₩27,997 | ₩28,537 | ₩27,569 | ₩27,716 | -1.00% | 2095.9만 |
|---|
| 2026.01.27 | ₩27,970 | ₩28,184 | ₩27,589 | ₩28,077 | +0.38% | 1765.2만 |
|---|
| 2026.01.26 | ₩27,903 | ₩28,437 | ₩27,623 | ₩28,317 | +1.48% | 1921.8만 |
|---|
| 2026.01.23 | ₩28,504 | ₩29,018 | ₩27,409 | ₩28,130 | -1.31% | 2493.2만 |
|---|
| 2026.01.22 | ₩28,451 | ₩29,065 | ₩28,377 | ₩28,704 | +0.89% | 2350.5만 |
|---|
| 2026.01.21 | ₩29,238 | ₩29,519 | ₩27,917 | ₩28,330 | -3.11% | 3263만 |
|---|
| 2026.01.20 | ₩29,398 | ₩30,273 | ₩29,225 | ₩29,439 | +0.14% | 2806.9만 |
|---|
| 2026.01.16 | ₩31,775 | ₩32,523 | ₩30,420 | ₩31,027 | -2.35% | 4727.8만 |
|---|
| 2026.01.15 | ₩30,573 | ₩31,508 | ₩30,573 | ₩31,294 | +2.36% | 2760.2만 |
|---|
| 2026.01.14 | ₩30,480 | ₩30,800 | ₩29,939 | ₩30,266 | -0.70% | 2996.4만 |
|---|
| 2026.01.13 | ₩31,014 | ₩31,294 | ₩30,280 | ₩30,386 | -2.02% | 3003.2만 |
|---|
| 2026.01.12 | ₩30,453 | ₩31,368 | ₩30,213 | ₩30,947 | +1.62% | 3603만 |
|---|
| 2026.01.09 | ₩29,479 | ₩31,261 | ₩29,372 | ₩31,094 | +5.48% | 7330.9만 |
|---|
| 2026.01.08 | ₩27,983 | ₩28,898 | ₩27,743 | ₩28,357 | +1.34% | 2305.1만 |
|---|
| 2026.01.07 | ₩28,597 | ₩29,432 | ₩27,903 | ₩28,411 | -0.65% | 4965만 |
|---|
| 2026.01.06 | ₩27,943 | ₩28,504 | ₩27,249 | ₩28,317 | +1.34% | 2516.6만 |
|---|
| 2026.01.05 | ₩26,682 | ₩28,611 | ₩26,568 | ₩28,170 | +5.58% | 4344.6만 |
|---|
| 2026.01.02 | ₩26,034 | ₩26,815 | ₩25,740 | ₩26,541 | +1.95% | 2161.5만 |
|---|
| 2025.12.31 | ₩26,768 | ₩26,915 | ₩25,587 | ₩25,847 | -3.44% | 1749.8만 |
|---|
| 2025.12.30 | ₩26,034 | ₩27,062 | ₩25,794 | ₩26,782 | +2.87% | 3824.1만 |
|---|
| 2025.12.29 | ₩25,901 | ₩26,034 | ₩25,473 | ₩25,861 | -0.15% | 1107.6만 |
|---|
| 2025.12.26 | ₩26,034 | ₩26,047 | ₩25,740 | ₩25,914 | -0.46% | 592.3만 |
|---|
| 2025.12.24 | ₩25,473 | ₩26,208 | ₩25,313 | ₩25,967 | +1.94% | 811.4만 |
|---|
| 2025.12.23 | ₩25,286 | ₩25,547 | ₩24,979 | ₩25,473 | +0.74% | 1340.9만 |
|---|
| 2025.12.22 | ₩25,500 | ₩25,887 | ₩25,126 | ₩25,674 | +0.68% | 1553.5만 |
|---|
| 2025.12.19 | ₩25,367 | ₩25,914 | ₩25,206 | ₩25,473 | +0.42% | 1960만 |
|---|
| 2025.12.18 | ₩25,340 | ₩25,527 | ₩24,799 | ₩24,899 | -1.74% | 1872.1만 |
|---|
| 2025.12.17 | ₩24,385 | ₩24,639 | ₩24,152 | ₩24,245 | -0.57% | 1492.5만 |
|---|
| 2025.12.16 | ₩24,205 | ₩24,472 | ₩23,865 | ₩24,325 | +0.50% | 1728.1만 |
|---|
| 2025.12.15 | ₩24,979 | ₩25,140 | ₩23,711 | ₩24,298 | -2.73% | 2853.9만 |
|---|
| 2025.12.12 | ₩25,634 | ₩25,820 | ₩24,913 | ₩24,979 | -2.55% | 1431.9만 |
|---|
| 2025.12.11 | ₩25,887 | ₩26,648 | ₩25,754 | ₩25,847 | -0.15% | 1436만 |
|---|
| 2025.12.10 | ₩25,313 | ₩26,284 | ₩25,233 | ₩25,687 | +1.48% | 2383.8만 |
|---|
| 2025.12.09 | ₩24,913 | ₩25,393 | ₩24,806 | ₩25,353 | +1.77% | 1361.9만 |
|---|
| 2025.12.08 | ₩25,634 | ₩25,767 | ₩24,846 | ₩25,113 | -2.03% | 1541.6만 |
|---|
| 2025.12.05 | ₩25,861 | ₩26,221 | ₩25,213 | ₩25,407 | -1.76% | 2060.7만 |
|---|
| 2025.12.04 | ₩26,234 | ₩26,862 | ₩25,747 | ₩25,887 | -1.32% | 2652만 |
|---|
| 2025.12.03 | ₩26,528 | ₩26,909 | ₩26,141 | ₩26,314 | -0.81% | 2328.9만 |
|---|
| 2025.12.02 | ₩27,236 | ₩27,503 | ₩26,354 | ₩26,368 | -3.19% | 2635.9만 |
|---|
| 2025.12.01 | ₩26,034 | ₩27,302 | ₩25,642 | ₩27,115 | +4.15% | 3653.8만 |
|---|
| 2025.11.28 | ₩26,395 | ₩26,702 | ₩26,274 | ₩26,675 | +1.06% | 800.3만 |
|---|
| 2025.11.26 | ₩26,221 | ₩26,822 | ₩25,887 | ₩26,354 | +0.51% | 2475.3만 |
|---|
| 2025.11.25 | ₩24,392 | ₩26,408 | ₩24,365 | ₩26,248 | +7.61% | 3882.4만 |
|---|
| 2025.11.24 | ₩23,484 | ₩24,332 | ₩23,102 | ₩24,192 | +3.01% | 3828.7만 |
|---|
| 2025.11.21 | ₩22,256 | ₩23,364 | ₩22,096 | ₩23,284 | +4.62% | 3406.5만 |
|---|
| 2025.11.20 | ₩22,857 | ₩23,751 | ₩21,448 | ₩21,588 | -5.55% | 3700.7만 |
|---|
| 2025.11.19 | ₩22,817 | ₩23,297 | ₩22,246 | ₩22,403 | -1.81% | 4933.9만 |
|---|
| 2025.11.18 | ₩21,829 | ₩22,837 | ₩21,762 | ₩22,656 | +3.79% | 2878.1만 |
|---|
| 2025.11.17 | ₩22,750 | ₩22,750 | ₩21,655 | ₩21,922 | -3.64% | 2385.2만 |
|---|
| 2025.11.14 | ₩22,696 | ₩23,184 | ₩22,456 | ₩22,763 | +0.29% | 4431.3만 |
|---|
| 2025.11.13 | ₩24,018 | ₩24,165 | ₩22,870 | ₩22,897 | -4.67% | 3582만 |
|---|
| 2025.11.12 | ₩23,818 | ₩24,252 | ₩23,177 | ₩23,938 | +0.50% | 3052.9만 |
|---|
| 2025.11.11 | ₩22,990 | ₩23,911 | ₩22,630 | ₩23,831 | +3.66% | 4836.5만 |
|---|
| 2025.11.10 | ₩21,815 | ₩23,003 | ₩21,635 | ₩22,803 | +4.53% | 5930.8만 |
|---|
| 2025.11.07 | ₩20,600 | ₩21,588 | ₩20,481 | ₩21,575 | +4.73% | 3379.6만 |
|---|
| 2025.11.06 | ₩22,069 | ₩22,282 | ₩20,760 | ₩20,841 | -5.57% | 4865.8만 |
|---|
| 2025.11.05 | ₩22,323 | ₩22,468 | ₩21,361 | ₩21,762 | -2.51% | 3127만 |
|---|
| 2025.11.04 | ₩22,122 | ₩22,563 | ₩21,708 | ₩22,376 | +1.15% | 4383.9만 |
|---|
| 2025.11.03 | ₩21,535 | ₩22,930 | ₩21,501 | ₩22,550 | +4.71% | 4139.2만 |
|---|
| 2025.10.31 | ₩21,602 | ₩22,323 | ₩21,174 | ₩22,242 | +2.97% | 8066.8만 |
|---|
| 2025.10.30 | ₩21,375 | ₩21,962 | ₩21,161 | ₩21,281 | -0.44% | 5650.3만 |
|---|
| 2025.10.29 | ₩23,377 | ₩23,631 | ₩21,521 | ₩21,682 | -7.25% | 5696.7만 |
|---|
| 2025.10.28 | ₩23,991 | ₩24,258 | ₩23,324 | ₩23,377 | -2.56% | 4057.2만 |
|---|
| 2025.10.27 | ₩24,045 | ₩24,325 | ₩23,204 | ₩24,245 | +0.83% | 5010.7만 |
|---|
| 2025.10.24 | ₩24,031 | ₩24,619 | ₩23,711 | ₩23,858 | -0.72% | 3659.2만 |
|---|
| 2025.10.23 | ₩23,043 | ₩23,804 | ₩23,043 | ₩23,511 | +2.03% | 6346.2만 |
|---|
| 2025.10.22 | ₩22,997 | ₩23,504 | ₩22,623 | ₩23,150 | +0.67% | 3615.9만 |
|---|
| 2025.10.21 | ₩22,830 | ₩23,397 | ₩22,563 | ₩22,750 | -0.35% | 4343.3만 |
|---|
| 2025.10.20 | ₩22,269 | ₩23,050 | ₩22,096 | ₩22,870 | +2.70% | 5759.1만 |
|---|
| 2025.10.17 | ₩22,096 | ₩22,550 | ₩21,708 | ₩22,242 | +0.66% | 3118.6만 |
|---|
| 2025.10.16 | ₩22,496 | ₩22,517 | ₩21,748 | ₩22,096 | -1.78% | 4110.3만 |
|---|
| 2025.10.15 | ₩22,776 | ₩23,217 | ₩22,282 | ₩22,336 | -1.93% | 3112.9만 |
|---|
| 2025.10.14 | ₩21,762 | ₩22,857 | ₩21,415 | ₩22,590 | +3.80% | 3865.2만 |
|---|
| 2025.10.13 | ₩22,109 | ₩22,349 | ₩21,495 | ₩21,975 | -0.60% | 2187.3만 |
|---|
| 2025.10.10 | ₩21,889 | ₩22,463 | ₩21,521 | ₩21,882 | -0.03% | 3442.7만 |
|---|