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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩15,369 | ₩15,911 | ₩14,700 | ₩15,355 | -0.09% | 1.7억 |
| 2026.09.28–2026.10.02 | ₩15,850 | ₩16,934 | ₩15,048 | ₩15,650 | -1.27% | 2.1억 |
| 2026.09.21–2026.09.25 | ₩16,813 | ₩17,175 | ₩15,349 | ₩16,278 | -3.18% | 2.1억 |
| 2026.09.14–2026.09.18 | ₩17,389 | ₩18,492 | ₩16,399 | ₩16,439 | -5.46% | 2.2억 |
| 2026.09.08–2026.09.11 | ₩18,659 | ₩18,840 | ₩17,334 | ₩17,629 | -5.52% | 8648.6만 |
| 2026.08.31–2026.09.04 | ₩18,057 | ₩19,194 | ₩17,322 | ₩18,806 | +4.15% | 1.2억 |
| 2026.08.24–2026.08.28 | ₩18,619 | ₩19,455 | ₩18,392 | ₩18,418 | -1.08% | 1.1억 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,184 |
| ₩18,352 |
| ₩18,632 |
| -4.13% |
| 1억 |
| 2026.08.10–2026.08.14 | ₩17,937 | ₩20,304 | ₩17,776 | ₩19,743 | +10.07% | 1.5억 |
|---|
| 2026.08.03–2026.08.07 | ₩17,750 | ₩19,248 | ₩17,409 | ₩18,352 | +3.39% | 1.5억 |
|---|
| 2026.07.27–2026.07.31 | ₩17,790 | ₩19,489 | ₩16,894 | ₩17,255 | -3.01% | 1.6억 |
|---|
| 2026.07.20–2026.07.24 | ₩19,622 | ₩19,756 | ₩16,813 | ₩17,455 | -11.04% | 1.3억 |
|---|
| 2026.07.13–2026.07.17 | ₩18,994 | ₩20,518 | ₩18,492 | ₩19,448 | +2.39% | 1.6억 |
|---|
| 2026.07.06–2026.07.10 | ₩20,947 | ₩21,187 | ₩18,392 | ₩19,248 | -8.11% | 1.3억 |
|---|
| 2026.06.29–2026.07.02 | ₩20,064 | ₩21,916 | ₩19,796 | ₩21,094 | +5.13% | 1.5억 |
|---|
| 2026.06.22–2026.06.26 | ₩18,873 | ₩20,779 | ₩17,509 | ₩20,064 | +6.31% | 2.2억 |
|---|
| 2026.06.15–2026.06.18 | ₩18,632 | ₩19,455 | ₩17,348 | ₩19,288 | +3.52% | 1.8억 |
|---|
| 2026.06.08–2026.06.12 | ₩17,121 | ₩18,191 | ₩16,278 | ₩17,482 | +2.11% | 1.1억 |
|---|
| 2026.06.01–2026.06.05 | ₩18,954 | ₩19,368 | ₩16,700 | ₩16,920 | -10.73% | 1.3억 |
|---|
| 2026.05.26–2026.05.29 | ₩18,887 | ₩19,789 | ₩18,499 | ₩19,408 | +2.76% | 8670.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩17,843 | ₩18,793 | ₩16,559 | ₩18,445 | +3.37% | 1.2억 |
|---|
| 2026.05.11–2026.05.15 | ₩20,746 | ₩20,799 | ₩17,750 | ₩17,857 | -13.93% | 1.3억 |
|---|
| 2026.05.04–2026.05.08 | ₩19,529 | ₩21,214 | ₩18,592 | ₩20,987 | +7.47% | 1.3억 |
|---|
| 2026.04.27–2026.05.01 | ₩20,545 | ₩21,087 | ₩19,127 | ₩19,582 | -4.69% | 7718.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩22,217 | ₩23,220 | ₩20,044 | ₩20,866 | -6.08% | 1.1억 |
|---|
| 2026.04.13–2026.04.17 | ₩19,769 | ₩22,719 | ₩19,622 | ₩22,244 | +12.52% | 1.5억 |
|---|
| 2026.04.06–2026.04.10 | ₩20,184 | ₩21,187 | ₩19,007 | ₩19,863 | -1.59% | 1.3억 |
|---|
| 2026.03.30–2026.04.02 | ₩18,579 | ₩20,064 | ₩17,964 | ₩20,010 | +7.70% | 1.1억 |
|---|
| 2026.03.23–2026.03.27 | ₩19,181 | ₩19,489 | ₩18,164 | ₩18,285 | -4.67% | 1.1억 |
|---|
| 2026.03.16–2026.03.20 | ₩20,050 | ₩20,318 | ₩17,977 | ₩18,258 | -8.94% | 1.2억 |
|---|
| 2026.03.09–2026.03.13 | ₩19,596 | ₩21,342 | ₩18,833 | ₩18,913 | -3.48% | 1.3억 |
|---|
| 2026.03.02–2026.03.06 | ₩23,501 | ₩23,608 | ₩19,662 | ₩19,997 | -14.91% | 1.9억 |
|---|
| 2026.02.23–2026.02.27 | ₩24,023 | ₩24,732 | ₩22,177 | ₩24,331 | +1.28% | 1.5억 |
|---|
| 2026.02.17–2026.02.20 | ₩24,846 | ₩25,267 | ₩23,742 | ₩24,050 | -3.20% | 7882.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,280 | ₩27,153 | ₩23,073 | ₩24,986 | -1.16% | 1.5억 |
|---|
| 2026.02.02–2026.02.06 | ₩23,709 | ₩28,350 | ₩23,622 | ₩25,254 | +6.52% | 1.9억 |
|---|
| 2026.01.26–2026.01.30 | ₩27,955 | ₩28,591 | ₩22,806 | ₩23,983 | -14.21% | 1.8억 |
|---|
| 2026.01.20–2026.01.23 | ₩29,454 | ₩30,330 | ₩27,461 | ₩28,183 | -4.31% | 1.1억 |
|---|
| 2026.01.12–2026.01.16 | ₩30,510 | ₩32,583 | ₩29,995 | ₩31,085 | +1.89% | 1.7억 |
|---|
| 2026.01.05–2026.01.09 | ₩26,732 | ₩31,319 | ₩26,618 | ₩31,152 | +16.54% | 2.1억 |
|---|
| 2025.12.29–2026.01.02 | ₩25,949 | ₩27,113 | ₩25,521 | ₩26,591 | +2.47% | 8842.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩25,548 | ₩26,257 | ₩25,026 | ₩25,962 | +1.62% | 4298.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩25,026 | ₩25,962 | ₩23,755 | ₩25,521 | +1.98% | 9906.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩25,682 | ₩26,698 | ₩24,852 | ₩25,026 | -2.55% | 8155.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩26,083 | ₩27,554 | ₩25,260 | ₩25,454 | -2.41% | 1.3억 |
|---|
| 2025.11.24–2025.11.28 | ₩23,528 | ₩26,872 | ₩23,145 | ₩26,725 | +13.59% | 1.1억 |
|---|
| 2025.11.17–2025.11.21 | ₩22,792 | ₩23,796 | ₩21,488 | ₩23,327 | +2.35% | 1.7억 |
|---|
| 2025.11.10–2025.11.14 | ₩21,856 | ₩24,297 | ₩21,675 | ₩22,806 | +4.35% | 2.2억 |
|---|
| 2025.11.03–2025.11.07 | ₩21,575 | ₩22,973 | ₩20,520 | ₩21,615 | +0.19% | 2억 |
|---|
| 2025.10.27–2025.10.31 | ₩24,090 | ₩24,371 | ₩21,201 | ₩22,284 | -7.50% | 2.8억 |
|---|
| 2025.10.20–2025.10.24 | ₩22,311 | ₩24,665 | ₩22,137 | ₩23,903 | +7.13% | 2.4억 |
|---|
| 2025.10.13–2025.10.17 | ₩22,150 | ₩23,261 | ₩21,455 | ₩22,284 | +0.60% | 1.6억 |
|---|
| 2025.10.10–2025.10.10 | ₩21,930 | ₩22,505 | ₩21,562 | ₩21,923 | -0.03% | 3442.7만 |
|---|