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 | ₩15,641 | ₩15,654 | ₩15,096 | ₩15,334 | -1.96% | 2793만 |
| 2026.10.08 | ₩15,024 | ₩15,788 | ₩14,920 | ₩15,708 | +4.55% | 4302.2만 |
| 2026.10.07 | ₩14,813 | ₩15,320 | ₩14,679 | ₩15,280 | +3.16% | 3996.2만 |
| 2026.10.06 | ₩15,668 | ₩15,888 | ₩15,387 | ₩15,481 | -1.19% | 3455.9만 |
| 2026.10.05 | ₩15,347 | ₩15,721 | ₩15,307 | ₩15,601 | +1.65% | 2703.4만 |
| 2026.10.02 | ₩16,910 | ₩16,910 | ₩15,581 | ₩15,627 | -7.58% | 3913.4만 |
| 2026.10.01 | ₩15,253 | ₩16,075 | ₩15,026 | ₩15,988 | +4.82% | 5177.1만 |
| 2026.09.30 | ₩15,761 | ₩15,917 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,374 |
| -2.46% |
| 3959만 |
| 2026.09.29 | ₩15,948 | ₩16,115 | ₩15,521 | ₩15,614 | -2.09% | 3504만 |
|---|
| 2026.09.28 | ₩15,828 | ₩15,855 | ₩15,193 | ₩15,547 | -1.77% | 4549.7만 |
|---|
| 2026.09.25 | ₩16,001 | ₩16,416 | ₩15,881 | ₩16,255 | +1.59% | 3128.2만 |
|---|
| 2026.09.24 | ₩16,122 | ₩16,222 | ₩15,327 | ₩15,935 | -1.16% | 4475.1만 |
|---|
| 2026.09.23 | ₩16,736 | ₩16,789 | ₩16,175 | ₩16,229 | -3.03% | 4225.9만 |
|---|
| 2026.09.22 | ₩17,030 | ₩17,150 | ₩16,756 | ₩17,017 | -0.08% | 4937.9만 |
|---|
| 2026.09.21 | ₩16,789 | ₩16,816 | ₩16,202 | ₩16,509 | -1.67% | 3915.1만 |
|---|
| 2026.09.18 | ₩16,676 | ₩16,930 | ₩16,375 | ₩16,416 | -1.56% | 4946.2만 |
|---|
| 2026.09.17 | ₩17,845 | ₩17,965 | ₩16,536 | ₩16,789 | -5.91% | 5908.9만 |
|---|
| 2026.09.16 | ₩17,684 | ₩17,831 | ₩16,963 | ₩17,297 | -2.19% | 6196.5만 |
|---|
| 2026.09.15 | ₩17,698 | ₩17,845 | ₩17,250 | ₩17,618 | -0.45% | 2595.1만 |
|---|
| 2026.09.14 | ₩17,364 | ₩18,466 | ₩17,337 | ₩17,952 | +3.38% | 2619.7만 |
|---|
| 2026.09.11 | ₩18,038 | ₩18,332 | ₩17,551 | ₩17,604 | -2.41% | 1768.8만 |
|---|
| 2026.09.10 | ₩17,364 | ₩17,749 | ₩17,309 | ₩17,618 | +1.46% | 2171.6만 |
|---|
| 2026.09.09 | ₩18,232 | ₩18,419 | ₩17,878 | ₩17,938 | -1.61% | 2254.5만 |
|---|
| 2026.09.08 | ₩18,633 | ₩18,813 | ₩18,432 | ₩18,446 | -1.00% | 2453.7만 |
|---|
| 2026.09.04 | ₩18,513 | ₩18,887 | ₩18,232 | ₩18,780 | +1.44% | 2467.6만 |
|---|
| 2026.09.03 | ₩18,633 | ₩19,167 | ₩18,459 | ₩18,993 | +1.94% | 2786.8만 |
|---|
| 2026.09.02 | ₩17,417 | ₩18,392 | ₩17,377 | ₩18,112 | +3.99% | 2584.3만 |
|---|
| 2026.09.01 | ₩17,497 | ₩18,038 | ₩17,297 | ₩17,404 | -0.53% | 2157.6만 |
|---|
| 2026.08.31 | ₩18,032 | ₩18,078 | ₩17,698 | ₩17,911 | -0.67% | 2469.8만 |
|---|
| 2026.08.28 | ₩19,007 | ₩19,427 | ₩18,366 | ₩18,392 | -3.23% | 2345.2만 |
|---|
| 2026.08.27 | ₩18,486 | ₩19,120 | ₩18,406 | ₩19,020 | +2.89% | 2357.3만 |
|---|
| 2026.08.26 | ₩18,820 | ₩19,087 | ₩18,432 | ₩18,566 | -1.35% | 1451.5만 |
|---|
| 2026.08.25 | ₩19,207 | ₩19,234 | ₩18,519 | ₩19,100 | -0.56% | 2887.8만 |
|---|
| 2026.08.24 | ₩18,593 | ₩18,846 | ₩18,432 | ₩18,820 | +1.22% | 1779만 |
|---|
| 2026.08.21 | ₩19,020 | ₩19,033 | ₩18,326 | ₩18,606 | -2.18% | 2345만 |
|---|
| 2026.08.20 | ₩19,087 | ₩19,341 | ₩18,566 | ₩18,780 | -1.61% | 2233만 |
|---|
| 2026.08.19 | ₩19,835 | ₩20,155 | ₩19,409 | ₩19,541 | -1.48% | 1966.3만 |
|---|
| 2026.08.18 | ₩18,967 | ₩19,127 | ₩18,666 | ₩18,686 | -1.48% | 1769.7만 |
|---|
| 2026.08.17 | ₩19,407 | ₩19,761 | ₩19,100 | ₩19,367 | -0.21% | 1841.5만 |
|---|
| 2026.08.14 | ₩20,069 | ₩20,155 | ₩19,581 | ₩19,715 | -1.76% | 1890.4만 |
|---|
| 2026.08.13 | ₩19,100 | ₩20,276 | ₩19,047 | ₩20,089 | +5.17% | 3523.7만 |
|---|
| 2026.08.12 | ₩19,568 | ₩19,568 | ₩18,366 | ₩18,766 | -4.10% | 3365.5만 |
|---|
| 2026.08.11 | ₩18,392 | ₩19,214 | ₩18,212 | ₩19,127 | +3.99% | 3274만 |
|---|
| 2026.08.10 | ₩17,911 | ₩18,700 | ₩17,751 | ₩18,379 | +2.61% | 2786.5만 |
|---|
| 2026.08.07 | ₩19,007 | ₩19,074 | ₩17,537 | ₩18,326 | -3.58% | 4210.3만 |
|---|
| 2026.08.06 | ₩18,032 | ₩18,058 | ₩17,384 | ₩17,658 | -2.07% | 4005만 |
|---|
| 2026.08.05 | ₩18,700 | ₩19,067 | ₩18,346 | ₩18,513 | -1.00% | 1789.8만 |
|---|
| 2026.08.04 | ₩18,566 | ₩19,220 | ₩18,566 | ₩18,846 | +1.51% | 2686.2만 |
|---|
| 2026.08.03 | ₩17,724 | ₩18,406 | ₩17,698 | ₩18,272 | +3.09% | 1898.9만 |
|---|
| 2026.07.31 | ₩17,578 | ₩17,771 | ₩17,050 | ₩17,230 | -1.98% | 2134.9만 |
|---|
| 2026.07.30 | ₩18,566 | ₩18,566 | ₩16,870 | ₩17,711 | -4.60% | 3518.7만 |
|---|
| 2026.07.29 | ₩18,152 | ₩19,461 | ₩18,005 | ₩18,299 | +0.81% | 4951.9만 |
|---|
| 2026.07.28 | ₩17,978 | ₩18,700 | ₩17,631 | ₩18,673 | +3.86% | 2671.8만 |
|---|
| 2026.07.27 | ₩17,765 | ₩18,192 | ₩17,724 | ₩18,018 | +1.43% | 2564.7만 |
|---|
| 2026.07.24 | ₩17,270 | ₩17,778 | ₩16,836 | ₩17,431 | +0.93% | 2819.3만 |
|---|
| 2026.07.23 | ₩17,377 | ₩17,437 | ₩16,789 | ₩17,070 | -1.77% | 3031.5만 |
|---|
| 2026.07.22 | ₩18,032 | ₩18,205 | ₩17,918 | ₩17,952 | -0.44% | 1581.7만 |
|---|
| 2026.07.21 | ₩18,673 | ₩18,780 | ₩18,205 | ₩18,232 | -2.36% | 2119.8만 |
|---|
| 2026.07.20 | ₩19,594 | ₩19,728 | ₩18,432 | ₩18,686 | -4.64% | 3495.6만 |
|---|
| 2026.07.17 | ₩19,608 | ₩19,968 | ₩19,321 | ₩19,421 | -0.95% | 3761.8만 |
|---|
| 2026.07.16 | ₩19,982 | ₩20,489 | ₩19,474 | ₩19,902 | -0.40% | 4500.2만 |
|---|
| 2026.07.15 | ₩19,367 | ₩20,276 | ₩19,361 | ₩19,501 | +0.69% | 3106.6만 |
|---|
| 2026.07.14 | ₩19,514 | ₩19,648 | ₩19,033 | ₩19,100 | -2.12% | 2658.5만 |
|---|
| 2026.07.13 | ₩18,967 | ₩19,240 | ₩18,466 | ₩18,579 | -2.04% | 2377.6만 |
|---|
| 2026.07.10 | ₩19,688 | ₩19,715 | ₩19,020 | ₩19,220 | -2.37% | 1832.7만 |
|---|
| 2026.07.09 | ₩19,007 | ₩19,588 | ₩18,659 | ₩19,448 | +2.32% | 2718.4만 |
|---|
| 2026.07.08 | ₩18,953 | ₩19,047 | ₩18,366 | ₩18,913 | -0.21% | 3272.2만 |
|---|
| 2026.07.07 | ₩20,382 | ₩20,770 | ₩19,261 | ₩19,541 | -4.13% | 2864.2만 |
|---|
| 2026.07.06 | ₩20,917 | ₩21,157 | ₩20,503 | ₩20,770 | -0.70% | 2381.1만 |
|---|
| 2026.07.02 | ₩21,224 | ₩21,491 | ₩20,269 | ₩21,064 | -0.76% | 2641.2만 |
|---|
| 2026.07.01 | ₩20,930 | ₩21,885 | ₩20,650 | ₩21,171 | +1.15% | 2996.1만 |
|---|
| 2026.06.30 | ₩20,837 | ₩21,705 | ₩20,703 | ₩21,037 | +0.96% | 6216.1만 |
|---|
| 2026.06.29 | ₩20,035 | ₩20,783 | ₩19,768 | ₩20,703 | +3.33% | 3560.9만 |
|---|
| 2026.06.26 | ₩19,675 | ₩20,262 | ₩19,341 | ₩20,035 | +1.83% | 4018.3만 |
|---|
| 2026.06.25 | ₩19,661 | ₩20,750 | ₩19,474 | ₩19,741 | +0.41% | 5093.6만 |
|---|
| 2026.06.24 | ₩18,566 | ₩20,529 | ₩18,566 | ₩19,675 | +5.97% | 6107.5만 |
|---|
| 2026.06.23 | ₩17,578 | ₩18,332 | ₩17,484 | ₩17,992 | +2.36% | 3410.8만 |
|---|
| 2026.06.22 | ₩18,846 | ₩19,007 | ₩17,791 | ₩17,818 | -5.46% | 3020.3만 |
|---|
| 2026.06.18 | ₩17,998 | ₩19,314 | ₩17,831 | ₩19,261 | +7.01% | 5281.4만 |
|---|
| 2026.06.17 | ₩18,700 | ₩19,220 | ₩17,324 | ₩17,658 | -5.57% | 4852.5만 |
|---|
| 2026.06.16 | ₩18,366 | ₩19,174 | ₩18,032 | ₩18,593 | +1.24% | 3826.6만 |
|---|
| 2026.06.15 | ₩18,606 | ₩19,427 | ₩18,472 | ₩18,579 | -0.14% | 4258.5만 |
|---|
| 2026.06.12 | ₩18,072 | ₩18,165 | ₩17,312 | ₩17,457 | -3.40% | 2044.1만 |
|---|
| 2026.06.11 | ₩17,017 | ₩18,105 | ₩16,509 | ₩17,938 | +5.42% | 2878.3만 |
|---|
| 2026.06.10 | ₩17,391 | ₩17,444 | ₩16,643 | ₩16,749 | -3.69% | 1413.4만 |
|---|
| 2026.06.09 | ₩16,683 | ₩17,698 | ₩16,683 | ₩17,604 | +5.52% | 2045.7만 |
|---|
| 2026.06.08 | ₩17,097 | ₩17,150 | ₩16,255 | ₩16,496 | -3.52% | 2133.7만 |
|---|
| 2026.06.05 | ₩17,391 | ₩17,489 | ₩16,676 | ₩16,896 | -2.84% | 2494.6만 |
|---|
| 2026.06.04 | ₩17,537 | ₩17,952 | ₩17,377 | ₩17,671 | +0.76% | 2901.5만 |
|---|
| 2026.06.03 | ₩18,379 | ₩18,472 | ₩17,184 | ₩17,284 | -5.96% | 3679만 |
|---|
| 2026.06.02 | ₩18,793 | ₩19,027 | ₩18,539 | ₩18,740 | -0.28% | 1949.9만 |
|---|
| 2026.06.01 | ₩18,927 | ₩19,341 | ₩18,726 | ₩18,940 | +0.07% | 1910.3만 |
|---|
| 2026.05.29 | ₩19,154 | ₩19,761 | ₩19,033 | ₩19,381 | +1.19% | 3159.4만 |
|---|
| 2026.05.28 | ₩18,780 | ₩19,247 | ₩18,472 | ₩19,234 | +2.42% | 1811.4만 |
|---|
| 2026.05.27 | ₩18,887 | ₩19,425 | ₩18,786 | ₩19,060 | +0.92% | 1731.1만 |
|---|
| 2026.05.26 | ₩18,860 | ₩19,274 | ₩18,653 | ₩18,753 | -0.57% | 1968.6만 |
|---|
| 2026.05.22 | ₩18,766 | ₩18,766 | ₩17,898 | ₩18,419 | -1.85% | 1700.6만 |
|---|
| 2026.05.21 | ₩17,805 | ₩18,586 | ₩17,578 | ₩18,526 | +4.05% | 2424.9만 |
|---|
| 2026.05.20 | ₩16,963 | ₩18,232 | ₩16,763 | ₩18,205 | +7.32% | 2297.3만 |
|---|
| 2026.05.19 | ₩17,230 | ₩17,230 | ₩16,536 | ₩16,923 | -1.78% | 3741만 |
|---|
| 2026.05.18 | ₩17,818 | ₩18,179 | ₩17,304 | ₩17,417 | -2.25% | 2299.5만 |
|---|
| 2026.05.15 | ₩18,639 | ₩18,686 | ₩17,724 | ₩17,831 | -4.34% | 2302.3만 |
|---|
| 2026.05.14 | ₩18,619 | ₩19,875 | ₩18,619 | ₩19,074 | +2.44% | 2192만 |
|---|
| 2026.05.13 | ₩19,394 | ₩19,448 | ₩18,432 | ₩18,486 | -4.68% | 2847.8만 |
|---|
| 2026.05.12 | ₩19,554 | ₩19,942 | ₩19,013 | ₩19,768 | +1.09% | 2540.3만 |
|---|
| 2026.05.11 | ₩20,716 | ₩20,770 | ₩19,521 | ₩19,808 | -4.38% | 3050.6만 |
|---|
| 2026.05.08 | ₩19,514 | ₩21,184 | ₩19,514 | ₩20,957 | +7.39% | 3725.3만 |
|---|
| 2026.05.07 | ₩19,594 | ₩19,728 | ₩18,766 | ₩18,900 | -3.54% | 2896.4만 |
|---|
| 2026.05.06 | ₩19,367 | ₩20,015 | ₩19,367 | ₩19,568 | +1.03% | 2630만 |
|---|
| 2026.05.05 | ₩18,927 | ₩19,060 | ₩18,566 | ₩18,820 | -0.56% | 1782.8만 |
|---|
| 2026.05.04 | ₩19,501 | ₩19,748 | ₩18,659 | ₩18,713 | -4.04% | 1890만 |
|---|
| 2026.05.01 | ₩19,701 | ₩19,942 | ₩19,441 | ₩19,554 | -0.75% | 1475.5만 |
|---|
| 2026.04.30 | ₩19,407 | ₩19,968 | ₩19,194 | ₩19,528 | +0.62% | 1457.7만 |
|---|
| 2026.04.29 | ₩20,182 | ₩20,210 | ₩19,100 | ₩19,234 | -4.70% | 2295.8만 |
|---|
| 2026.04.28 | ₩20,569 | ₩21,050 | ₩20,329 | ₩20,449 | -0.58% | 1209.7만 |
|---|
| 2026.04.27 | ₩20,516 | ₩21,057 | ₩20,436 | ₩20,636 | +0.59% | 1279.5만 |
|---|
| 2026.04.24 | ₩20,583 | ₩21,291 | ₩20,516 | ₩20,837 | +1.23% | 1540만 |
|---|
| 2026.04.23 | ₩20,382 | ₩20,670 | ₩20,015 | ₩20,409 | +0.13% | 1990.4만 |
|---|
| 2026.04.22 | ₩21,571 | ₩21,772 | ₩20,222 | ₩20,449 | -5.20% | 2737.5만 |
|---|
| 2026.04.21 | ₩22,907 | ₩23,187 | ₩21,224 | ₩21,251 | -7.23% | 2821.1만 |
|---|
| 2026.04.20 | ₩22,186 | ₩22,947 | ₩21,798 | ₩22,867 | +3.07% | 2365.7만 |
|---|
| 2026.04.17 | ₩22,065 | ₩22,687 | ₩21,872 | ₩22,212 | +0.67% | 3731.9만 |
|---|
| 2026.04.16 | ₩20,823 | ₩21,331 | ₩20,463 | ₩21,050 | +1.09% | 3960.8만 |
|---|
| 2026.04.15 | ₩20,569 | ₩20,957 | ₩20,222 | ₩20,703 | +0.65% | 3138.7만 |
|---|
| 2026.04.14 | ₩20,436 | ₩20,823 | ₩20,256 | ₩20,569 | +0.65% | 2053.9만 |
|---|
| 2026.04.13 | ₩19,741 | ₩20,516 | ₩19,594 | ₩20,463 | +3.65% | 2318.2만 |
|---|
| 2026.04.10 | ₩20,049 | ₩20,135 | ₩19,461 | ₩19,835 | -1.07% | 2147.6만 |
|---|
| 2026.04.09 | ₩19,675 | ₩20,356 | ₩19,067 | ₩20,062 | +1.97% | 3396.9만 |
|---|
| 2026.04.08 | ₩20,903 | ₩21,157 | ₩19,922 | ₩20,302 | -2.88% | 3500.3만 |
|---|
| 2026.04.07 | ₩19,835 | ₩20,062 | ₩18,980 | ₩19,381 | -2.29% | 2162.9만 |
|---|
| 2026.04.06 | ₩20,155 | ₩20,316 | ₩19,781 | ₩20,075 | -0.40% | 2151.8만 |
|---|
| 2026.04.02 | ₩18,619 | ₩20,035 | ₩18,326 | ₩19,982 | +7.32% | 3060.7만 |
|---|
| 2026.04.01 | ₩19,301 | ₩19,554 | ₩18,993 | ₩19,274 | -0.14% | 1957.2만 |
|---|
| 2026.03.31 | ₩18,285 | ₩19,307 | ₩18,272 | ₩19,033 | +4.09% | 3720.7만 |
|---|
| 2026.03.30 | ₩18,553 | ₩18,860 | ₩17,938 | ₩18,018 | -2.88% | 2486.1만 |
|---|
| 2026.03.27 | ₩18,406 | ₩18,873 | ₩18,139 | ₩18,259 | -0.80% | 1718.9만 |
|---|
| 2026.03.26 | ₩18,432 | ₩18,846 | ₩18,326 | ₩18,633 | +1.09% | 2264.3만 |
|---|
| 2026.03.25 | ₩19,261 | ₩19,461 | ₩18,659 | ₩19,087 | -0.90% | 2150.5만 |
|---|
| 2026.03.24 | ₩18,853 | ₩19,094 | ₩18,259 | ₩18,927 | +0.39% | 2132.2만 |
|---|
| 2026.03.23 | ₩19,154 | ₩19,401 | ₩18,559 | ₩19,047 | -0.56% | 2532.8만 |
|---|
| 2026.03.20 | ₩19,207 | ₩19,314 | ₩17,952 | ₩18,232 | -5.08% | 3666만 |
|---|
| 2026.03.19 | ₩18,459 | ₩19,688 | ₩18,232 | ₩19,568 | +6.01% | 2357.7만 |
|---|
| 2026.03.18 | ₩19,314 | ₩19,748 | ₩18,980 | ₩19,007 | -1.59% | 1545.6만 |
|---|
| 2026.03.17 | ₩19,902 | ₩20,289 | ₩19,775 | ₩19,821 | -0.40% | 1761.2만 |
|---|
| 2026.03.16 | ₩20,022 | ₩20,242 | ₩19,568 | ₩19,715 | -1.53% | 2564.6만 |
|---|
| 2026.03.13 | ₩19,701 | ₩19,768 | ₩18,806 | ₩18,887 | -4.14% | 2192.2만 |
|---|
| 2026.03.12 | ₩20,035 | ₩20,476 | ₩19,341 | ₩19,474 | -2.80% | 2975.7만 |
|---|
| 2026.03.11 | ₩20,302 | ₩20,583 | ₩19,801 | ₩20,236 | -0.33% | 1972.5만 |
|---|
| 2026.03.10 | ₩20,810 | ₩21,312 | ₩20,616 | ₩20,703 | -0.51% | 2705.9만 |
|---|
| 2026.03.09 | ₩19,568 | ₩20,850 | ₩19,033 | ₩20,823 | +6.42% | 3147.6만 |
|---|
| 2026.03.06 | ₩20,436 | ₩20,636 | ₩19,634 | ₩19,968 | -2.29% | 4978.3만 |
|---|
| 2026.03.05 | ₩21,758 | ₩22,333 | ₩20,797 | ₩20,917 | -3.87% | 3731.6만 |
|---|
| 2026.03.04 | ₩21,825 | ₩22,292 | ₩21,585 | ₩22,212 | +1.77% | 2947.2만 |
|---|
| 2026.03.03 | ₩21,464 | ₩22,369 | ₩20,817 | ₩21,945 | +2.24% | 3907.2만 |
|---|
| 2026.03.02 | ₩23,468 | ₩23,575 | ₩22,226 | ₩22,426 | -4.44% | 3711.8만 |
|---|
| 2026.02.27 | ₩24,176 | ₩24,697 | ₩23,308 | ₩24,296 | +0.50% | 5427.2만 |
|---|
| 2026.02.26 | ₩23,107 | ₩23,869 | ₩23,007 | ₩23,735 | +2.72% | 2226.9만 |
|---|
| 2026.02.25 | ₩23,842 | ₩23,842 | ₩22,666 | ₩23,147 | -2.91% | 3390.5만 |
|---|
| 2026.02.24 | ₩22,573 | ₩23,708 | ₩22,146 | ₩23,655 | +4.79% | 2389.9만 |
|---|
| 2026.02.23 | ₩23,989 | ₩24,092 | ₩22,553 | ₩22,827 | -4.84% | 1895.9만 |
|---|
| 2026.02.20 | ₩24,149 | ₩24,403 | ₩23,708 | ₩24,016 | -0.55% | 1806만 |
|---|
| 2026.02.19 | ₩24,403 | ₩24,523 | ₩23,995 | ₩24,510 | +0.44% | 1653만 |
|---|
| 2026.02.18 | ₩24,416 | ₩24,977 | ₩24,229 | ₩24,643 | +0.93% | 1975.6만 |
|---|
| 2026.02.17 | ₩24,810 | ₩25,231 | ₩23,989 | ₩24,536 | -1.10% | 2448.3만 |
|---|
| 2026.02.13 | ₩24,109 | ₩25,218 | ₩23,975 | ₩24,951 | +3.49% | 2444.9만 |
|---|
| 2026.02.12 | ₩24,997 | ₩25,565 | ₩23,040 | ₩23,708 | -5.16% | 4324.1만 |
|---|
| 2026.02.11 | ₩26,380 | ₩26,464 | ₩24,376 | ₩24,830 | -5.87% | 4175.7만 |
|---|
| 2026.02.10 | ₩26,300 | ₩27,114 | ₩26,206 | ₩27,048 | +2.84% | 1657.1만 |
|---|
| 2026.02.09 | ₩25,244 | ₩26,253 | ₩25,244 | ₩26,193 | +3.76% | 2318.9만 |
|---|
| 2026.02.06 | ₩26,313 | ₩26,446 | ₩25,097 | ₩25,218 | -4.16% | 2832.5만 |
|---|
| 2026.02.05 | ₩26,179 | ₩26,353 | ₩25,204 | ₩25,645 | -2.04% | 3147.5만 |
|---|
| 2026.02.04 | ₩27,141 | ₩27,689 | ₩25,732 | ₩26,714 | -1.57% | 3005.5만 |
|---|
| 2026.02.03 | ₩27,021 | ₩28,310 | ₩26,660 | ₩27,181 | +0.59% | 5831.3만 |
|---|
| 2026.02.02 | ₩23,675 | ₩25,739 | ₩23,588 | ₩25,071 | +5.90% | 4281.9만 |
|---|
| 2026.01.30 | ₩25,445 | ₩25,565 | ₩22,773 | ₩23,949 | -5.88% | 8711.3만 |
|---|
| 2026.01.29 | ₩27,515 | ₩27,836 | ₩27,101 | ₩27,742 | +0.83% | 3320.4만 |
|---|
| 2026.01.28 | ₩28,009 | ₩28,550 | ₩27,582 | ₩27,729 | -1.00% | 2095.9만 |
|---|
| 2026.01.27 | ₩27,982 | ₩28,196 | ₩27,602 | ₩28,089 | +0.38% | 1765.2만 |
|---|
| 2026.01.26 | ₩27,916 | ₩28,450 | ₩27,635 | ₩28,330 | +1.48% | 1921.8만 |
|---|
| 2026.01.23 | ₩28,517 | ₩29,031 | ₩27,422 | ₩28,143 | -1.31% | 2493.2만 |
|---|
| 2026.01.22 | ₩28,463 | ₩29,078 | ₩28,390 | ₩28,717 | +0.89% | 2350.5만 |
|---|
| 2026.01.21 | ₩29,251 | ₩29,532 | ₩27,929 | ₩28,343 | -3.11% | 3263만 |
|---|
| 2026.01.20 | ₩29,412 | ₩30,287 | ₩29,238 | ₩29,452 | +0.14% | 2806.9만 |
|---|
| 2026.01.16 | ₩31,789 | ₩32,537 | ₩30,433 | ₩31,041 | -2.35% | 4727.8만 |
|---|
| 2026.01.15 | ₩30,587 | ₩31,522 | ₩30,587 | ₩31,308 | +2.36% | 2760.2만 |
|---|
| 2026.01.14 | ₩30,494 | ₩30,814 | ₩29,953 | ₩30,280 | -0.70% | 2996.4만 |
|---|
| 2026.01.13 | ₩31,028 | ₩31,308 | ₩30,293 | ₩30,400 | -2.02% | 3003.2만 |
|---|
| 2026.01.12 | ₩30,467 | ₩31,382 | ₩30,226 | ₩30,961 | +1.62% | 3603만 |
|---|
| 2026.01.09 | ₩29,492 | ₩31,275 | ₩29,385 | ₩31,108 | +5.48% | 7330.9만 |
|---|
| 2026.01.08 | ₩27,996 | ₩28,911 | ₩27,755 | ₩28,370 | +1.34% | 2305.1만 |
|---|
| 2026.01.07 | ₩28,610 | ₩29,445 | ₩27,916 | ₩28,423 | -0.65% | 4965만 |
|---|
| 2026.01.06 | ₩27,956 | ₩28,517 | ₩27,261 | ₩28,330 | +1.34% | 2516.6만 |
|---|
| 2026.01.05 | ₩26,694 | ₩28,624 | ₩26,580 | ₩28,183 | +5.58% | 4344.6만 |
|---|
| 2026.01.02 | ₩26,046 | ₩26,827 | ₩25,752 | ₩26,553 | +1.95% | 2161.5만 |
|---|
| 2025.12.31 | ₩26,780 | ₩26,927 | ₩25,598 | ₩25,859 | -3.44% | 1749.8만 |
|---|
| 2025.12.30 | ₩26,046 | ₩27,074 | ₩25,805 | ₩26,794 | +2.87% | 3824.1만 |
|---|
| 2025.12.29 | ₩25,912 | ₩26,046 | ₩25,485 | ₩25,872 | -0.15% | 1107.6만 |
|---|
| 2025.12.26 | ₩26,046 | ₩26,059 | ₩25,752 | ₩25,926 | -0.46% | 592.3만 |
|---|
| 2025.12.24 | ₩25,485 | ₩26,219 | ₩25,324 | ₩25,979 | +1.94% | 811.4만 |
|---|
| 2025.12.23 | ₩25,298 | ₩25,558 | ₩24,991 | ₩25,485 | +0.74% | 1340.9만 |
|---|
| 2025.12.22 | ₩25,511 | ₩25,899 | ₩25,137 | ₩25,685 | +0.68% | 1553.5만 |
|---|
| 2025.12.19 | ₩25,378 | ₩25,926 | ₩25,218 | ₩25,485 | +0.42% | 1960만 |
|---|
| 2025.12.18 | ₩25,351 | ₩25,538 | ₩24,810 | ₩24,910 | -1.74% | 1872.1만 |
|---|
| 2025.12.17 | ₩24,396 | ₩24,650 | ₩24,162 | ₩24,256 | -0.57% | 1492.5만 |
|---|
| 2025.12.16 | ₩24,216 | ₩24,483 | ₩23,875 | ₩24,336 | +0.50% | 1728.1만 |
|---|
| 2025.12.15 | ₩24,991 | ₩25,151 | ₩23,722 | ₩24,309 | -2.73% | 2853.9만 |
|---|
| 2025.12.12 | ₩25,645 | ₩25,832 | ₩24,924 | ₩24,991 | -2.55% | 1431.9만 |
|---|
| 2025.12.11 | ₩25,899 | ₩26,660 | ₩25,765 | ₩25,859 | -0.15% | 1436만 |
|---|
| 2025.12.10 | ₩25,324 | ₩26,296 | ₩25,244 | ₩25,698 | +1.48% | 2383.8만 |
|---|
| 2025.12.09 | ₩24,924 | ₩25,405 | ₩24,817 | ₩25,365 | +1.77% | 1361.9만 |
|---|
| 2025.12.08 | ₩25,645 | ₩25,779 | ₩24,857 | ₩25,124 | -2.03% | 1541.6만 |
|---|
| 2025.12.05 | ₩25,872 | ₩26,233 | ₩25,224 | ₩25,418 | -1.76% | 2060.7만 |
|---|
| 2025.12.04 | ₩26,246 | ₩26,874 | ₩25,759 | ₩25,899 | -1.32% | 2652만 |
|---|
| 2025.12.03 | ₩26,540 | ₩26,921 | ₩26,153 | ₩26,326 | -0.81% | 2328.9만 |
|---|
| 2025.12.02 | ₩27,248 | ₩27,515 | ₩26,366 | ₩26,380 | -3.19% | 2635.9만 |
|---|
| 2025.12.01 | ₩26,046 | ₩27,315 | ₩25,653 | ₩27,128 | +4.15% | 3653.8만 |
|---|
| 2025.11.28 | ₩26,406 | ₩26,714 | ₩26,286 | ₩26,687 | +1.06% | 800.3만 |
|---|
| 2025.11.26 | ₩26,233 | ₩26,834 | ₩25,899 | ₩26,366 | +0.51% | 2475.3만 |
|---|
| 2025.11.25 | ₩24,403 | ₩26,420 | ₩24,376 | ₩26,259 | +7.61% | 3882.4만 |
|---|
| 2025.11.24 | ₩23,495 | ₩24,343 | ₩23,113 | ₩24,203 | +3.01% | 3828.7만 |
|---|
| 2025.11.21 | ₩22,266 | ₩23,374 | ₩22,106 | ₩23,294 | +4.62% | 3406.5만 |
|---|
| 2025.11.20 | ₩22,867 | ₩23,762 | ₩21,458 | ₩21,598 | -5.55% | 3700.7만 |
|---|
| 2025.11.19 | ₩22,827 | ₩23,308 | ₩22,256 | ₩22,413 | -1.81% | 4933.9만 |
|---|
| 2025.11.18 | ₩21,838 | ₩22,847 | ₩21,772 | ₩22,666 | +3.79% | 2878.1만 |
|---|
| 2025.11.17 | ₩22,760 | ₩22,760 | ₩21,665 | ₩21,932 | -3.64% | 2385.2만 |
|---|
| 2025.11.14 | ₩22,707 | ₩23,194 | ₩22,466 | ₩22,773 | +0.29% | 4431.3만 |
|---|
| 2025.11.13 | ₩24,029 | ₩24,176 | ₩22,880 | ₩22,907 | -4.67% | 3582만 |
|---|
| 2025.11.12 | ₩23,829 | ₩24,263 | ₩23,187 | ₩23,949 | +0.50% | 3052.9만 |
|---|
| 2025.11.11 | ₩23,000 | ₩23,922 | ₩22,640 | ₩23,842 | +3.66% | 4836.5만 |
|---|
| 2025.11.10 | ₩21,825 | ₩23,014 | ₩21,645 | ₩22,813 | +4.53% | 5930.8만 |
|---|
| 2025.11.07 | ₩20,610 | ₩21,598 | ₩20,491 | ₩21,585 | +4.73% | 3379.6만 |
|---|
| 2025.11.06 | ₩22,079 | ₩22,292 | ₩20,770 | ₩20,850 | -5.57% | 4865.8만 |
|---|
| 2025.11.05 | ₩22,333 | ₩22,478 | ₩21,371 | ₩21,772 | -2.51% | 3127만 |
|---|
| 2025.11.04 | ₩22,132 | ₩22,573 | ₩21,718 | ₩22,386 | +1.15% | 4383.9만 |
|---|
| 2025.11.03 | ₩21,545 | ₩22,940 | ₩21,511 | ₩22,560 | +4.71% | 4139.2만 |
|---|
| 2025.10.31 | ₩21,611 | ₩22,333 | ₩21,184 | ₩22,252 | +2.97% | 8066.8만 |
|---|
| 2025.10.30 | ₩21,384 | ₩21,972 | ₩21,171 | ₩21,291 | -0.44% | 5650.3만 |
|---|
| 2025.10.29 | ₩23,388 | ₩23,642 | ₩21,531 | ₩21,691 | -7.25% | 5696.7만 |
|---|
| 2025.10.28 | ₩24,002 | ₩24,269 | ₩23,334 | ₩23,388 | -2.56% | 4057.2만 |
|---|
| 2025.10.27 | ₩24,056 | ₩24,336 | ₩23,214 | ₩24,256 | +0.83% | 5010.7만 |
|---|
| 2025.10.24 | ₩24,042 | ₩24,630 | ₩23,722 | ₩23,869 | -0.72% | 3659.2만 |
|---|
| 2025.10.23 | ₩23,054 | ₩23,815 | ₩23,054 | ₩23,521 | +2.03% | 6346.2만 |
|---|
| 2025.10.22 | ₩23,007 | ₩23,515 | ₩22,633 | ₩23,161 | +0.67% | 3615.9만 |
|---|
| 2025.10.21 | ₩22,840 | ₩23,408 | ₩22,573 | ₩22,760 | -0.35% | 4343.3만 |
|---|
| 2025.10.20 | ₩22,279 | ₩23,061 | ₩22,106 | ₩22,880 | +2.70% | 5759.1만 |
|---|
| 2025.10.17 | ₩22,106 | ₩22,560 | ₩21,718 | ₩22,252 | +0.66% | 3118.6만 |
|---|
| 2025.10.16 | ₩22,506 | ₩22,528 | ₩21,758 | ₩22,106 | -1.78% | 4110.3만 |
|---|
| 2025.10.15 | ₩22,787 | ₩23,227 | ₩22,292 | ₩22,346 | -1.93% | 3112.9만 |
|---|
| 2025.10.14 | ₩21,772 | ₩22,867 | ₩21,424 | ₩22,600 | +3.80% | 3865.2만 |
|---|
| 2025.10.13 | ₩22,119 | ₩22,359 | ₩21,504 | ₩21,985 | -0.60% | 2187.3만 |
|---|
| 2025.10.10 | ₩21,898 | ₩22,473 | ₩21,531 | ₩21,892 | -0.03% | 3442.7만 |
|---|