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 | ₩15,702 | ₩15,715 | ₩15,155 | ₩15,394 | -1.96% | 2793만 |
| 2026.10.08 | ₩15,082 | ₩15,849 | ₩14,978 | ₩15,769 | +4.55% | 4302.2만 |
| 2026.10.07 | ₩14,871 | ₩15,380 | ₩14,736 | ₩15,340 | +3.16% | 3996.2만 |
| 2026.10.06 | ₩15,729 | ₩15,950 | ₩15,447 | ₩15,541 | -1.19% | 3455.9만 |
| 2026.10.05 | ₩15,407 | ₩15,782 | ₩15,367 | ₩15,662 | +1.65% | 2703.4만 |
| 2026.10.02 | ₩16,976 | ₩16,976 | ₩15,642 | ₩15,689 | -7.58% | 3913.4만 |
| 2026.10.01 | ₩15,313 | ₩16,138 | ₩15,085 | ₩16,051 | +4.82% | 5177.1만 |
| 2026.09.30 | ₩15,823 | ₩15,980 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,434 |
| -2.46% |
| 3959만 |
| 2026.09.29 | ₩16,010 | ₩16,178 | ₩15,581 | ₩15,675 | -2.09% | 3504만 |
|---|
| 2026.09.28 | ₩15,890 | ₩15,916 | ₩15,253 | ₩15,608 | -1.77% | 4549.7만 |
|---|
| 2026.09.25 | ₩16,064 | ₩16,480 | ₩15,943 | ₩16,319 | +1.59% | 3128.2만 |
|---|
| 2026.09.24 | ₩16,185 | ₩16,285 | ₩15,387 | ₩15,997 | -1.16% | 4475.1만 |
|---|
| 2026.09.23 | ₩16,801 | ₩16,855 | ₩16,238 | ₩16,292 | -3.03% | 4225.9만 |
|---|
| 2026.09.22 | ₩17,096 | ₩17,217 | ₩16,822 | ₩17,083 | -0.08% | 4937.9만 |
|---|
| 2026.09.21 | ₩16,855 | ₩16,882 | ₩16,265 | ₩16,574 | -1.67% | 3915.1만 |
|---|
| 2026.09.18 | ₩16,741 | ₩16,996 | ₩16,439 | ₩16,480 | -1.56% | 4946.2만 |
|---|
| 2026.09.17 | ₩17,914 | ₩18,035 | ₩16,600 | ₩16,855 | -5.91% | 5908.9만 |
|---|
| 2026.09.16 | ₩17,754 | ₩17,901 | ₩17,029 | ₩17,365 | -2.19% | 6196.5만 |
|---|
| 2026.09.15 | ₩17,767 | ₩17,914 | ₩17,318 | ₩17,686 | -0.45% | 2595.1만 |
|---|
| 2026.09.14 | ₩17,432 | ₩18,538 | ₩17,405 | ₩18,022 | +3.38% | 2619.7만 |
|---|
| 2026.09.11 | ₩18,109 | ₩18,404 | ₩17,619 | ₩17,673 | -2.41% | 1768.8만 |
|---|
| 2026.09.10 | ₩17,432 | ₩17,818 | ₩17,377 | ₩17,686 | +1.46% | 2171.6만 |
|---|
| 2026.09.09 | ₩18,303 | ₩18,491 | ₩17,948 | ₩18,008 | -1.61% | 2254.5만 |
|---|
| 2026.09.08 | ₩18,706 | ₩18,887 | ₩18,504 | ₩18,518 | -1.00% | 2453.7만 |
|---|
| 2026.09.04 | ₩18,585 | ₩18,960 | ₩18,303 | ₩18,853 | +1.44% | 2467.6만 |
|---|
| 2026.09.03 | ₩18,706 | ₩19,242 | ₩18,531 | ₩19,068 | +1.94% | 2786.8만 |
|---|
| 2026.09.02 | ₩17,485 | ₩18,464 | ₩17,445 | ₩18,183 | +3.99% | 2584.3만 |
|---|
| 2026.09.01 | ₩17,566 | ₩18,109 | ₩17,365 | ₩17,472 | -0.53% | 2157.6만 |
|---|
| 2026.08.31 | ₩18,102 | ₩18,149 | ₩17,767 | ₩17,981 | -0.67% | 2469.8만 |
|---|
| 2026.08.28 | ₩19,081 | ₩19,503 | ₩18,437 | ₩18,464 | -3.23% | 2345.2만 |
|---|
| 2026.08.27 | ₩18,558 | ₩19,195 | ₩18,478 | ₩19,094 | +2.89% | 2357.3만 |
|---|
| 2026.08.26 | ₩18,893 | ₩19,161 | ₩18,504 | ₩18,639 | -1.35% | 1451.5만 |
|---|
| 2026.08.25 | ₩19,282 | ₩19,309 | ₩18,592 | ₩19,175 | -0.56% | 2887.8만 |
|---|
| 2026.08.24 | ₩18,665 | ₩18,920 | ₩18,504 | ₩18,893 | +1.22% | 1779만 |
|---|
| 2026.08.21 | ₩19,094 | ₩19,108 | ₩18,397 | ₩18,679 | -2.18% | 2345만 |
|---|
| 2026.08.20 | ₩19,161 | ₩19,416 | ₩18,639 | ₩18,853 | -1.61% | 2233만 |
|---|
| 2026.08.19 | ₩19,912 | ₩20,234 | ₩19,485 | ₩19,617 | -1.48% | 1966.3만 |
|---|
| 2026.08.18 | ₩19,041 | ₩19,202 | ₩18,739 | ₩18,759 | -1.48% | 1769.7만 |
|---|
| 2026.08.17 | ₩19,483 | ₩19,839 | ₩19,175 | ₩19,443 | -0.21% | 1841.5만 |
|---|
| 2026.08.14 | ₩20,147 | ₩20,234 | ₩19,658 | ₩19,792 | -1.76% | 1890.4만 |
|---|
| 2026.08.13 | ₩19,175 | ₩20,355 | ₩19,121 | ₩20,167 | +5.17% | 3523.7만 |
|---|
| 2026.08.12 | ₩19,644 | ₩19,644 | ₩18,437 | ₩18,840 | -4.10% | 3365.5만 |
|---|
| 2026.08.11 | ₩18,464 | ₩19,289 | ₩18,283 | ₩19,202 | +3.99% | 3274만 |
|---|
| 2026.08.10 | ₩17,981 | ₩18,773 | ₩17,821 | ₩18,451 | +2.61% | 2786.5만 |
|---|
| 2026.08.07 | ₩19,081 | ₩19,148 | ₩17,606 | ₩18,397 | -3.58% | 4210.3만 |
|---|
| 2026.08.06 | ₩18,102 | ₩18,129 | ₩17,452 | ₩17,727 | -2.07% | 4005만 |
|---|
| 2026.08.05 | ₩18,773 | ₩19,141 | ₩18,417 | ₩18,585 | -1.00% | 1789.8만 |
|---|
| 2026.08.04 | ₩18,639 | ₩19,296 | ₩18,639 | ₩18,920 | +1.51% | 2686.2만 |
|---|
| 2026.08.03 | ₩17,794 | ₩18,478 | ₩17,767 | ₩18,344 | +3.09% | 1898.9만 |
|---|
| 2026.07.31 | ₩17,646 | ₩17,841 | ₩17,117 | ₩17,298 | -1.98% | 2134.9만 |
|---|
| 2026.07.30 | ₩18,639 | ₩18,639 | ₩16,936 | ₩17,780 | -4.60% | 3518.7만 |
|---|
| 2026.07.29 | ₩18,223 | ₩19,537 | ₩18,075 | ₩18,370 | +0.81% | 4951.9만 |
|---|
| 2026.07.28 | ₩18,049 | ₩18,773 | ₩17,700 | ₩18,746 | +3.86% | 2671.8만 |
|---|
| 2026.07.27 | ₩17,834 | ₩18,263 | ₩17,794 | ₩18,089 | +1.43% | 2564.7만 |
|---|
| 2026.07.24 | ₩17,338 | ₩17,847 | ₩16,902 | ₩17,499 | +0.93% | 2819.3만 |
|---|
| 2026.07.23 | ₩17,445 | ₩17,505 | ₩16,855 | ₩17,137 | -1.77% | 3031.5만 |
|---|
| 2026.07.22 | ₩18,102 | ₩18,276 | ₩17,988 | ₩18,022 | -0.44% | 1581.7만 |
|---|
| 2026.07.21 | ₩18,746 | ₩18,853 | ₩18,276 | ₩18,303 | -2.36% | 2119.8만 |
|---|
| 2026.07.20 | ₩19,671 | ₩19,805 | ₩18,504 | ₩18,759 | -4.64% | 3495.6만 |
|---|
| 2026.07.17 | ₩19,684 | ₩20,046 | ₩19,396 | ₩19,497 | -0.95% | 3761.8만 |
|---|
| 2026.07.16 | ₩20,060 | ₩20,569 | ₩19,550 | ₩19,979 | -0.40% | 4500.2만 |
|---|
| 2026.07.15 | ₩19,443 | ₩20,355 | ₩19,436 | ₩19,577 | +0.69% | 3106.6만 |
|---|
| 2026.07.14 | ₩19,591 | ₩19,725 | ₩19,108 | ₩19,175 | -2.12% | 2658.5만 |
|---|
| 2026.07.13 | ₩19,041 | ₩19,316 | ₩18,538 | ₩18,652 | -2.04% | 2377.6만 |
|---|
| 2026.07.10 | ₩19,765 | ₩19,792 | ₩19,094 | ₩19,296 | -2.37% | 1832.7만 |
|---|
| 2026.07.09 | ₩19,081 | ₩19,664 | ₩18,732 | ₩19,524 | +2.32% | 2718.4만 |
|---|
| 2026.07.08 | ₩19,027 | ₩19,121 | ₩18,437 | ₩18,987 | -0.21% | 3272.2만 |
|---|
| 2026.07.07 | ₩20,462 | ₩20,851 | ₩19,336 | ₩19,617 | -4.13% | 2864.2만 |
|---|
| 2026.07.06 | ₩20,998 | ₩21,240 | ₩20,583 | ₩20,851 | -0.70% | 2381.1만 |
|---|
| 2026.07.02 | ₩21,307 | ₩21,575 | ₩20,348 | ₩21,146 | -0.76% | 2641.2만 |
|---|
| 2026.07.01 | ₩21,012 | ₩21,971 | ₩20,730 | ₩21,253 | +1.15% | 2996.1만 |
|---|
| 2026.06.30 | ₩20,918 | ₩21,790 | ₩20,784 | ₩21,119 | +0.96% | 6216.1만 |
|---|
| 2026.06.29 | ₩20,114 | ₩20,864 | ₩19,845 | ₩20,784 | +3.33% | 3560.9만 |
|---|
| 2026.06.26 | ₩19,751 | ₩20,341 | ₩19,416 | ₩20,114 | +1.83% | 4018.3만 |
|---|
| 2026.06.25 | ₩19,738 | ₩20,831 | ₩19,550 | ₩19,819 | +0.41% | 5093.6만 |
|---|
| 2026.06.24 | ₩18,639 | ₩20,610 | ₩18,639 | ₩19,751 | +5.97% | 6107.5만 |
|---|
| 2026.06.23 | ₩17,646 | ₩18,404 | ₩17,552 | ₩18,062 | +2.36% | 3410.8만 |
|---|
| 2026.06.22 | ₩18,920 | ₩19,081 | ₩17,861 | ₩17,888 | -5.46% | 3020.3만 |
|---|
| 2026.06.18 | ₩18,069 | ₩19,389 | ₩17,901 | ₩19,336 | +7.01% | 5281.4만 |
|---|
| 2026.06.17 | ₩18,773 | ₩19,296 | ₩17,391 | ₩17,727 | -5.57% | 4852.5만 |
|---|
| 2026.06.16 | ₩18,437 | ₩19,249 | ₩18,102 | ₩18,665 | +1.24% | 3826.6만 |
|---|
| 2026.06.15 | ₩18,679 | ₩19,503 | ₩18,545 | ₩18,652 | -0.14% | 4258.5만 |
|---|
| 2026.06.12 | ₩18,142 | ₩18,236 | ₩17,379 | ₩17,526 | -3.40% | 2044.1만 |
|---|
| 2026.06.11 | ₩17,083 | ₩18,176 | ₩16,574 | ₩18,008 | +5.42% | 2878.3만 |
|---|
| 2026.06.10 | ₩17,459 | ₩17,512 | ₩16,708 | ₩16,815 | -3.69% | 1413.4만 |
|---|
| 2026.06.09 | ₩16,748 | ₩17,767 | ₩16,748 | ₩17,673 | +5.52% | 2045.7만 |
|---|
| 2026.06.08 | ₩17,164 | ₩17,217 | ₩16,319 | ₩16,560 | -3.52% | 2133.7만 |
|---|
| 2026.06.05 | ₩17,459 | ₩17,558 | ₩16,741 | ₩16,962 | -2.84% | 2494.6만 |
|---|
| 2026.06.04 | ₩17,606 | ₩18,022 | ₩17,445 | ₩17,740 | +0.76% | 2901.5만 |
|---|
| 2026.06.03 | ₩18,451 | ₩18,545 | ₩17,251 | ₩17,351 | -5.96% | 3679만 |
|---|
| 2026.06.02 | ₩18,866 | ₩19,101 | ₩18,612 | ₩18,813 | -0.28% | 1949.9만 |
|---|
| 2026.06.01 | ₩19,001 | ₩19,416 | ₩18,799 | ₩19,014 | +0.07% | 1910.3만 |
|---|
| 2026.05.29 | ₩19,229 | ₩19,839 | ₩19,108 | ₩19,456 | +1.19% | 3159.4만 |
|---|
| 2026.05.28 | ₩18,853 | ₩19,322 | ₩18,545 | ₩19,309 | +2.42% | 1811.4만 |
|---|
| 2026.05.27 | ₩18,960 | ₩19,501 | ₩18,860 | ₩19,135 | +0.92% | 1731.1만 |
|---|
| 2026.05.26 | ₩18,934 | ₩19,349 | ₩18,726 | ₩18,826 | -0.57% | 1968.6만 |
|---|
| 2026.05.22 | ₩18,840 | ₩18,840 | ₩17,968 | ₩18,491 | -1.85% | 1700.6만 |
|---|
| 2026.05.21 | ₩17,874 | ₩18,659 | ₩17,646 | ₩18,598 | +4.05% | 2424.9만 |
|---|
| 2026.05.20 | ₩17,029 | ₩18,303 | ₩16,828 | ₩18,276 | +7.32% | 2297.3만 |
|---|
| 2026.05.19 | ₩17,298 | ₩17,298 | ₩16,600 | ₩16,989 | -1.78% | 3741만 |
|---|
| 2026.05.18 | ₩17,888 | ₩18,250 | ₩17,371 | ₩17,485 | -2.25% | 2299.5만 |
|---|
| 2026.05.15 | ₩18,712 | ₩18,759 | ₩17,794 | ₩17,901 | -4.34% | 2302.3만 |
|---|
| 2026.05.14 | ₩18,692 | ₩19,953 | ₩18,692 | ₩19,148 | +2.44% | 2192만 |
|---|
| 2026.05.13 | ₩19,470 | ₩19,524 | ₩18,504 | ₩18,558 | -4.68% | 2847.8만 |
|---|
| 2026.05.12 | ₩19,631 | ₩20,020 | ₩19,088 | ₩19,845 | +1.09% | 2540.3만 |
|---|
| 2026.05.11 | ₩20,797 | ₩20,851 | ₩19,597 | ₩19,886 | -4.38% | 3050.6만 |
|---|
| 2026.05.08 | ₩19,591 | ₩21,267 | ₩19,591 | ₩21,039 | +7.39% | 3725.3만 |
|---|
| 2026.05.07 | ₩19,671 | ₩19,805 | ₩18,840 | ₩18,974 | -3.54% | 2896.4만 |
|---|
| 2026.05.06 | ₩19,443 | ₩20,093 | ₩19,443 | ₩19,644 | +1.03% | 2630만 |
|---|
| 2026.05.05 | ₩19,001 | ₩19,135 | ₩18,639 | ₩18,893 | -0.56% | 1782.8만 |
|---|
| 2026.05.04 | ₩19,577 | ₩19,825 | ₩18,732 | ₩18,786 | -4.04% | 1890만 |
|---|
| 2026.05.01 | ₩19,778 | ₩20,020 | ₩19,517 | ₩19,631 | -0.75% | 1475.5만 |
|---|
| 2026.04.30 | ₩19,483 | ₩20,046 | ₩19,269 | ₩19,604 | +0.62% | 1457.7만 |
|---|
| 2026.04.29 | ₩20,261 | ₩20,289 | ₩19,175 | ₩19,309 | -4.70% | 2295.8만 |
|---|
| 2026.04.28 | ₩20,650 | ₩21,133 | ₩20,408 | ₩20,529 | -0.58% | 1209.7만 |
|---|
| 2026.04.27 | ₩20,596 | ₩21,139 | ₩20,516 | ₩20,717 | +0.59% | 1279.5만 |
|---|
| 2026.04.24 | ₩20,663 | ₩21,374 | ₩20,596 | ₩20,918 | +1.23% | 1540만 |
|---|
| 2026.04.23 | ₩20,462 | ₩20,750 | ₩20,093 | ₩20,489 | +0.13% | 1990.4만 |
|---|
| 2026.04.22 | ₩21,656 | ₩21,857 | ₩20,301 | ₩20,529 | -5.20% | 2737.5만 |
|---|
| 2026.04.21 | ₩22,996 | ₩23,278 | ₩21,307 | ₩21,334 | -7.23% | 2821.1만 |
|---|
| 2026.04.20 | ₩22,272 | ₩23,037 | ₩21,883 | ₩22,956 | +3.07% | 2365.7만 |
|---|
| 2026.04.17 | ₩22,152 | ₩22,775 | ₩21,957 | ₩22,299 | +0.67% | 3731.9만 |
|---|
| 2026.04.16 | ₩20,905 | ₩21,414 | ₩20,543 | ₩21,133 | +1.09% | 3960.8만 |
|---|
| 2026.04.15 | ₩20,650 | ₩21,039 | ₩20,301 | ₩20,784 | +0.65% | 3138.7만 |
|---|
| 2026.04.14 | ₩20,516 | ₩20,905 | ₩20,335 | ₩20,650 | +0.65% | 2053.9만 |
|---|
| 2026.04.13 | ₩19,819 | ₩20,596 | ₩19,671 | ₩20,543 | +3.65% | 2318.2만 |
|---|
| 2026.04.10 | ₩20,127 | ₩20,214 | ₩19,537 | ₩19,912 | -1.07% | 2147.6만 |
|---|
| 2026.04.09 | ₩19,751 | ₩20,435 | ₩19,141 | ₩20,140 | +1.97% | 3396.9만 |
|---|
| 2026.04.08 | ₩20,985 | ₩21,240 | ₩20,000 | ₩20,382 | -2.88% | 3500.3만 |
|---|
| 2026.04.07 | ₩19,912 | ₩20,140 | ₩19,054 | ₩19,456 | -2.29% | 2162.9만 |
|---|
| 2026.04.06 | ₩20,234 | ₩20,395 | ₩19,859 | ₩20,154 | -0.40% | 2151.8만 |
|---|
| 2026.04.02 | ₩18,692 | ₩20,114 | ₩18,397 | ₩20,060 | +7.32% | 3060.7만 |
|---|
| 2026.04.01 | ₩19,376 | ₩19,631 | ₩19,068 | ₩19,349 | -0.14% | 1957.2만 |
|---|
| 2026.03.31 | ₩18,357 | ₩19,383 | ₩18,344 | ₩19,108 | +4.09% | 3720.7만 |
|---|
| 2026.03.30 | ₩18,625 | ₩18,934 | ₩18,008 | ₩18,089 | -2.88% | 2486.1만 |
|---|
| 2026.03.27 | ₩18,478 | ₩18,947 | ₩18,209 | ₩18,330 | -0.80% | 1718.9만 |
|---|
| 2026.03.26 | ₩18,504 | ₩18,920 | ₩18,397 | ₩18,706 | +1.09% | 2264.3만 |
|---|
| 2026.03.25 | ₩19,336 | ₩19,537 | ₩18,732 | ₩19,161 | -0.90% | 2150.5만 |
|---|
| 2026.03.24 | ₩18,927 | ₩19,168 | ₩18,330 | ₩19,001 | +0.39% | 2132.2만 |
|---|
| 2026.03.23 | ₩19,229 | ₩19,477 | ₩18,632 | ₩19,121 | -0.56% | 2532.8만 |
|---|
| 2026.03.20 | ₩19,282 | ₩19,389 | ₩18,022 | ₩18,303 | -5.08% | 3666만 |
|---|
| 2026.03.19 | ₩18,531 | ₩19,765 | ₩18,303 | ₩19,644 | +6.01% | 2357.7만 |
|---|
| 2026.03.18 | ₩19,389 | ₩19,825 | ₩19,054 | ₩19,081 | -1.59% | 1545.6만 |
|---|
| 2026.03.17 | ₩19,979 | ₩20,368 | ₩19,852 | ₩19,899 | -0.40% | 1761.2만 |
|---|
| 2026.03.16 | ₩20,100 | ₩20,321 | ₩19,644 | ₩19,792 | -1.53% | 2564.6만 |
|---|
| 2026.03.13 | ₩19,778 | ₩19,845 | ₩18,880 | ₩18,960 | -4.14% | 2192.2만 |
|---|
| 2026.03.12 | ₩20,114 | ₩20,556 | ₩19,416 | ₩19,550 | -2.80% | 2975.7만 |
|---|
| 2026.03.11 | ₩20,382 | ₩20,663 | ₩19,879 | ₩20,315 | -0.33% | 1972.5만 |
|---|
| 2026.03.10 | ₩20,891 | ₩21,395 | ₩20,697 | ₩20,784 | -0.51% | 2705.9만 |
|---|
| 2026.03.09 | ₩19,644 | ₩20,931 | ₩19,108 | ₩20,905 | +6.42% | 3147.6만 |
|---|
| 2026.03.06 | ₩20,516 | ₩20,717 | ₩19,711 | ₩20,046 | -2.29% | 4978.3만 |
|---|
| 2026.03.05 | ₩21,843 | ₩22,420 | ₩20,878 | ₩20,998 | -3.87% | 3731.6만 |
|---|
| 2026.03.04 | ₩21,910 | ₩22,380 | ₩21,669 | ₩22,299 | +1.77% | 2947.2만 |
|---|
| 2026.03.03 | ₩21,548 | ₩22,456 | ₩20,898 | ₩22,031 | +2.24% | 3907.2만 |
|---|
| 2026.03.02 | ₩23,560 | ₩23,667 | ₩22,313 | ₩22,514 | -4.44% | 3711.8만 |
|---|
| 2026.02.27 | ₩24,270 | ₩24,793 | ₩23,399 | ₩24,391 | +0.50% | 5427.2만 |
|---|
| 2026.02.26 | ₩23,198 | ₩23,962 | ₩23,097 | ₩23,828 | +2.72% | 2226.9만 |
|---|
| 2026.02.25 | ₩23,935 | ₩23,935 | ₩22,755 | ₩23,238 | -2.91% | 3390.5만 |
|---|
| 2026.02.24 | ₩22,661 | ₩23,801 | ₩22,232 | ₩23,747 | +4.79% | 2389.9만 |
|---|
| 2026.02.23 | ₩24,083 | ₩24,186 | ₩22,641 | ₩22,916 | -4.84% | 1895.9만 |
|---|
| 2026.02.20 | ₩24,243 | ₩24,498 | ₩23,801 | ₩24,109 | -0.55% | 1806만 |
|---|
| 2026.02.19 | ₩24,498 | ₩24,619 | ₩24,089 | ₩24,606 | +0.44% | 1653만 |
|---|
| 2026.02.18 | ₩24,512 | ₩25,075 | ₩24,324 | ₩24,740 | +0.93% | 1975.6만 |
|---|
| 2026.02.17 | ₩24,907 | ₩25,330 | ₩24,083 | ₩24,632 | -1.10% | 2448.3만 |
|---|
| 2026.02.13 | ₩24,203 | ₩25,316 | ₩24,069 | ₩25,048 | +3.49% | 2444.9만 |
|---|
| 2026.02.12 | ₩25,095 | ₩25,665 | ₩23,131 | ₩23,801 | -5.16% | 4324.1만 |
|---|
| 2026.02.11 | ₩26,483 | ₩26,567 | ₩24,471 | ₩24,927 | -5.87% | 4175.7만 |
|---|
| 2026.02.10 | ₩26,402 | ₩27,220 | ₩26,308 | ₩27,153 | +2.84% | 1657.1만 |
|---|
| 2026.02.09 | ₩25,343 | ₩26,355 | ₩25,343 | ₩26,295 | +3.76% | 2318.9만 |
|---|
| 2026.02.06 | ₩26,416 | ₩26,550 | ₩25,196 | ₩25,316 | -4.16% | 2832.5만 |
|---|
| 2026.02.05 | ₩26,282 | ₩26,456 | ₩25,303 | ₩25,745 | -2.04% | 3147.5만 |
|---|
| 2026.02.04 | ₩27,247 | ₩27,797 | ₩25,832 | ₩26,818 | -1.57% | 3005.5만 |
|---|
| 2026.02.03 | ₩27,126 | ₩28,420 | ₩26,764 | ₩27,287 | +0.59% | 5831.3만 |
|---|
| 2026.02.02 | ₩23,767 | ₩25,839 | ₩23,680 | ₩25,169 | +5.90% | 4281.9만 |
|---|
| 2026.01.30 | ₩25,544 | ₩25,665 | ₩22,862 | ₩24,042 | -5.88% | 8711.3만 |
|---|
| 2026.01.29 | ₩27,623 | ₩27,944 | ₩27,207 | ₩27,850 | +0.83% | 3320.4만 |
|---|
| 2026.01.28 | ₩28,119 | ₩28,662 | ₩27,690 | ₩27,837 | -1.00% | 2095.9만 |
|---|
| 2026.01.27 | ₩28,092 | ₩28,306 | ₩27,710 | ₩28,199 | +0.38% | 1765.2만 |
|---|
| 2026.01.26 | ₩28,025 | ₩28,561 | ₩27,743 | ₩28,440 | +1.48% | 1921.8만 |
|---|
| 2026.01.23 | ₩28,628 | ₩29,144 | ₩27,529 | ₩28,253 | -1.31% | 2493.2만 |
|---|
| 2026.01.22 | ₩28,575 | ₩29,191 | ₩28,501 | ₩28,829 | +0.89% | 2350.5만 |
|---|
| 2026.01.21 | ₩29,366 | ₩29,647 | ₩28,038 | ₩28,454 | -3.11% | 3263만 |
|---|
| 2026.01.20 | ₩29,527 | ₩30,405 | ₩29,352 | ₩29,567 | +0.14% | 2806.9만 |
|---|
| 2026.01.16 | ₩31,913 | ₩32,664 | ₩30,552 | ₩31,163 | -2.35% | 4727.8만 |
|---|
| 2026.01.15 | ₩30,707 | ₩31,645 | ₩30,707 | ₩31,431 | +2.36% | 2760.2만 |
|---|
| 2026.01.14 | ₩30,613 | ₩30,935 | ₩30,070 | ₩30,398 | -0.70% | 2996.4만 |
|---|
| 2026.01.13 | ₩31,149 | ₩31,431 | ₩30,412 | ₩30,519 | -2.02% | 3003.2만 |
|---|
| 2026.01.12 | ₩30,586 | ₩31,504 | ₩30,345 | ₩31,082 | +1.62% | 3603만 |
|---|
| 2026.01.09 | ₩29,607 | ₩31,397 | ₩29,500 | ₩31,230 | +5.48% | 7330.9만 |
|---|
| 2026.01.08 | ₩28,105 | ₩29,024 | ₩27,864 | ₩28,481 | +1.34% | 2305.1만 |
|---|
| 2026.01.07 | ₩28,722 | ₩29,560 | ₩28,025 | ₩28,534 | -0.65% | 4965만 |
|---|
| 2026.01.06 | ₩28,065 | ₩28,628 | ₩27,368 | ₩28,440 | +1.34% | 2516.6만 |
|---|
| 2026.01.05 | ₩26,798 | ₩28,735 | ₩26,684 | ₩28,293 | +5.58% | 4344.6만 |
|---|
| 2026.01.02 | ₩26,148 | ₩26,932 | ₩25,853 | ₩26,657 | +1.95% | 2161.5만 |
|---|
| 2025.12.31 | ₩26,885 | ₩27,033 | ₩25,698 | ₩25,960 | -3.44% | 1749.8만 |
|---|
| 2025.12.30 | ₩26,148 | ₩27,180 | ₩25,906 | ₩26,898 | +2.87% | 3824.1만 |
|---|
| 2025.12.29 | ₩26,013 | ₩26,148 | ₩25,584 | ₩25,973 | -0.15% | 1107.6만 |
|---|
| 2025.12.26 | ₩26,148 | ₩26,161 | ₩25,853 | ₩26,027 | -0.46% | 592.3만 |
|---|
| 2025.12.24 | ₩25,584 | ₩26,322 | ₩25,423 | ₩26,081 | +1.94% | 811.4만 |
|---|
| 2025.12.23 | ₩25,397 | ₩25,658 | ₩25,088 | ₩25,584 | +0.74% | 1340.9만 |
|---|
| 2025.12.22 | ₩25,611 | ₩26,000 | ₩25,236 | ₩25,786 | +0.68% | 1553.5만 |
|---|
| 2025.12.19 | ₩25,477 | ₩26,027 | ₩25,316 | ₩25,584 | +0.42% | 1960만 |
|---|
| 2025.12.18 | ₩25,450 | ₩25,638 | ₩24,907 | ₩25,008 | -1.74% | 1872.1만 |
|---|
| 2025.12.17 | ₩24,492 | ₩24,746 | ₩24,257 | ₩24,351 | -0.57% | 1492.5만 |
|---|
| 2025.12.16 | ₩24,311 | ₩24,579 | ₩23,969 | ₩24,431 | +0.50% | 1728.1만 |
|---|
| 2025.12.15 | ₩25,088 | ₩25,249 | ₩23,814 | ₩24,404 | -2.73% | 2853.9만 |
|---|
| 2025.12.12 | ₩25,745 | ₩25,933 | ₩25,021 | ₩25,088 | -2.55% | 1431.9만 |
|---|
| 2025.12.11 | ₩26,000 | ₩26,764 | ₩25,866 | ₩25,960 | -0.15% | 1436만 |
|---|
| 2025.12.10 | ₩25,423 | ₩26,398 | ₩25,343 | ₩25,799 | +1.48% | 2383.8만 |
|---|
| 2025.12.09 | ₩25,021 | ₩25,504 | ₩24,914 | ₩25,464 | +1.77% | 1361.9만 |
|---|
| 2025.12.08 | ₩25,745 | ₩25,879 | ₩24,954 | ₩25,222 | -2.03% | 1541.6만 |
|---|
| 2025.12.05 | ₩25,973 | ₩26,335 | ₩25,323 | ₩25,517 | -1.76% | 2060.7만 |
|---|
| 2025.12.04 | ₩26,349 | ₩26,979 | ₩25,859 | ₩26,000 | -1.32% | 2652만 |
|---|
| 2025.12.03 | ₩26,644 | ₩27,026 | ₩26,255 | ₩26,429 | -0.81% | 2328.9만 |
|---|
| 2025.12.02 | ₩27,354 | ₩27,623 | ₩26,469 | ₩26,483 | -3.19% | 2635.9만 |
|---|
| 2025.12.01 | ₩26,148 | ₩27,421 | ₩25,753 | ₩27,234 | +4.15% | 3653.8만 |
|---|
| 2025.11.28 | ₩26,510 | ₩26,818 | ₩26,389 | ₩26,791 | +1.06% | 800.3만 |
|---|
| 2025.11.26 | ₩26,335 | ₩26,939 | ₩26,000 | ₩26,469 | +0.51% | 2475.3만 |
|---|
| 2025.11.25 | ₩24,498 | ₩26,523 | ₩24,471 | ₩26,362 | +7.61% | 3882.4만 |
|---|
| 2025.11.24 | ₩23,586 | ₩24,438 | ₩23,203 | ₩24,297 | +3.01% | 3828.7만 |
|---|
| 2025.11.21 | ₩22,353 | ₩23,466 | ₩22,192 | ₩23,385 | +4.62% | 3406.5만 |
|---|
| 2025.11.20 | ₩22,956 | ₩23,855 | ₩21,542 | ₩21,682 | -5.55% | 3700.7만 |
|---|
| 2025.11.19 | ₩22,916 | ₩23,399 | ₩22,343 | ₩22,500 | -1.81% | 4933.9만 |
|---|
| 2025.11.18 | ₩21,924 | ₩22,936 | ₩21,857 | ₩22,755 | +3.79% | 2878.1만 |
|---|
| 2025.11.17 | ₩22,849 | ₩22,849 | ₩21,749 | ₩22,018 | -3.64% | 2385.2만 |
|---|
| 2025.11.14 | ₩22,795 | ₩23,285 | ₩22,554 | ₩22,862 | +0.29% | 4431.3만 |
|---|
| 2025.11.13 | ₩24,123 | ₩24,270 | ₩22,970 | ₩22,996 | -4.67% | 3582만 |
|---|
| 2025.11.12 | ₩23,922 | ₩24,357 | ₩23,278 | ₩24,042 | +0.50% | 3052.9만 |
|---|
| 2025.11.11 | ₩23,090 | ₩24,016 | ₩22,728 | ₩23,935 | +3.66% | 4836.5만 |
|---|
| 2025.11.10 | ₩21,910 | ₩23,104 | ₩21,729 | ₩22,903 | +4.53% | 5930.8만 |
|---|
| 2025.11.07 | ₩20,690 | ₩21,682 | ₩20,571 | ₩21,669 | +4.73% | 3379.6만 |
|---|
| 2025.11.06 | ₩22,165 | ₩22,380 | ₩20,851 | ₩20,931 | -5.57% | 4865.8만 |
|---|
| 2025.11.05 | ₩22,420 | ₩22,566 | ₩21,454 | ₩21,857 | -2.51% | 3127만 |
|---|
| 2025.11.04 | ₩22,219 | ₩22,661 | ₩21,803 | ₩22,473 | +1.15% | 4383.9만 |
|---|
| 2025.11.03 | ₩21,629 | ₩23,030 | ₩21,595 | ₩22,648 | +4.71% | 4139.2만 |
|---|
| 2025.10.31 | ₩21,696 | ₩22,420 | ₩21,267 | ₩22,339 | +2.97% | 8066.8만 |
|---|
| 2025.10.30 | ₩21,468 | ₩22,058 | ₩21,253 | ₩21,374 | -0.44% | 5650.3만 |
|---|
| 2025.10.29 | ₩23,479 | ₩23,734 | ₩21,615 | ₩21,776 | -7.25% | 5696.7만 |
|---|
| 2025.10.28 | ₩24,096 | ₩24,364 | ₩23,426 | ₩23,479 | -2.56% | 4057.2만 |
|---|
| 2025.10.27 | ₩24,150 | ₩24,431 | ₩23,305 | ₩24,351 | +0.83% | 5010.7만 |
|---|
| 2025.10.24 | ₩24,136 | ₩24,726 | ₩23,814 | ₩23,962 | -0.72% | 3659.2만 |
|---|
| 2025.10.23 | ₩23,144 | ₩23,908 | ₩23,144 | ₩23,613 | +2.03% | 6346.2만 |
|---|
| 2025.10.22 | ₩23,097 | ₩23,607 | ₩22,722 | ₩23,251 | +0.67% | 3615.9만 |
|---|
| 2025.10.21 | ₩22,929 | ₩23,499 | ₩22,661 | ₩22,849 | -0.35% | 4343.3만 |
|---|
| 2025.10.20 | ₩22,366 | ₩23,151 | ₩22,192 | ₩22,970 | +2.70% | 5759.1만 |
|---|
| 2025.10.17 | ₩22,192 | ₩22,648 | ₩21,803 | ₩22,339 | +0.66% | 3118.6만 |
|---|
| 2025.10.16 | ₩22,594 | ₩22,616 | ₩21,843 | ₩22,192 | -1.78% | 4110.3만 |
|---|
| 2025.10.15 | ₩22,876 | ₩23,318 | ₩22,380 | ₩22,433 | -1.93% | 3112.9만 |
|---|
| 2025.10.14 | ₩21,857 | ₩22,956 | ₩21,508 | ₩22,688 | +3.80% | 3865.2만 |
|---|
| 2025.10.13 | ₩22,205 | ₩22,447 | ₩21,588 | ₩22,071 | -0.60% | 2187.3만 |
|---|
| 2025.10.10 | ₩21,984 | ₩22,561 | ₩21,615 | ₩21,977 | -0.03% | 3442.7만 |
|---|