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 | ₩15,648 | ₩15,662 | ₩15,103 | ₩15,341 | -1.96% | 2793만 |
| 2026.10.08 | ₩15,031 | ₩15,795 | ₩14,927 | ₩15,715 | +4.55% | 4302.2만 |
| 2026.10.07 | ₩14,820 | ₩15,327 | ₩14,686 | ₩15,287 | +3.16% | 3996.2만 |
| 2026.10.06 | ₩15,675 | ₩15,895 | ₩15,394 | ₩15,488 | -1.19% | 3455.9만 |
| 2026.10.05 | ₩15,354 | ₩15,728 | ₩15,314 | ₩15,608 | +1.65% | 2703.4만 |
| 2026.10.02 | ₩16,918 | ₩16,918 | ₩15,588 | ₩15,635 | -7.58% | 3913.4만 |
| 2026.10.01 | ₩15,261 | ₩16,082 | ₩15,033 | ₩15,996 | +4.82% | 5177.1만 |
| 2026.09.30 | ₩15,768 | ₩15,925 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,381 |
| -2.46% |
| 3959만 |
| 2026.09.29 | ₩15,956 | ₩16,123 | ₩15,528 | ₩15,621 | -2.09% | 3504만 |
|---|
| 2026.09.28 | ₩15,835 | ₩15,862 | ₩15,201 | ₩15,555 | -1.77% | 4549.7만 |
|---|
| 2026.09.25 | ₩16,009 | ₩16,423 | ₩15,889 | ₩16,263 | +1.59% | 3128.2만 |
|---|
| 2026.09.24 | ₩16,129 | ₩16,229 | ₩15,334 | ₩15,942 | -1.16% | 4475.1만 |
|---|
| 2026.09.23 | ₩16,744 | ₩16,797 | ₩16,183 | ₩16,236 | -3.03% | 4225.9만 |
|---|
| 2026.09.22 | ₩17,038 | ₩17,158 | ₩16,764 | ₩17,025 | -0.08% | 4937.9만 |
|---|
| 2026.09.21 | ₩16,797 | ₩16,824 | ₩16,209 | ₩16,517 | -1.67% | 3915.1만 |
|---|
| 2026.09.18 | ₩16,684 | ₩16,938 | ₩16,383 | ₩16,423 | -1.56% | 4946.2만 |
|---|
| 2026.09.17 | ₩17,853 | ₩17,973 | ₩16,544 | ₩16,797 | -5.91% | 5908.9만 |
|---|
| 2026.09.16 | ₩17,693 | ₩17,840 | ₩16,971 | ₩17,305 | -2.19% | 6196.5만 |
|---|
| 2026.09.15 | ₩17,706 | ₩17,853 | ₩17,258 | ₩17,626 | -0.45% | 2595.1만 |
|---|
| 2026.09.14 | ₩17,372 | ₩18,474 | ₩17,345 | ₩17,960 | +3.38% | 2619.7만 |
|---|
| 2026.09.11 | ₩18,047 | ₩18,341 | ₩17,559 | ₩17,613 | -2.41% | 1768.8만 |
|---|
| 2026.09.10 | ₩17,372 | ₩17,757 | ₩17,317 | ₩17,626 | +1.46% | 2171.6만 |
|---|
| 2026.09.09 | ₩18,241 | ₩18,428 | ₩17,887 | ₩17,947 | -1.61% | 2254.5만 |
|---|
| 2026.09.08 | ₩18,642 | ₩18,822 | ₩18,441 | ₩18,454 | -1.00% | 2453.7만 |
|---|
| 2026.09.04 | ₩18,521 | ₩18,895 | ₩18,241 | ₩18,789 | +1.44% | 2467.6만 |
|---|
| 2026.09.03 | ₩18,642 | ₩19,176 | ₩18,468 | ₩19,002 | +1.94% | 2786.8만 |
|---|
| 2026.09.02 | ₩17,425 | ₩18,401 | ₩17,385 | ₩18,120 | +3.99% | 2584.3만 |
|---|
| 2026.09.01 | ₩17,506 | ₩18,047 | ₩17,305 | ₩17,412 | -0.53% | 2157.6만 |
|---|
| 2026.08.31 | ₩18,040 | ₩18,087 | ₩17,706 | ₩17,920 | -0.67% | 2469.8만 |
|---|
| 2026.08.28 | ₩19,016 | ₩19,437 | ₩18,374 | ₩18,401 | -3.23% | 2345.2만 |
|---|
| 2026.08.27 | ₩18,495 | ₩19,129 | ₩18,414 | ₩19,029 | +2.89% | 2357.3만 |
|---|
| 2026.08.26 | ₩18,829 | ₩19,096 | ₩18,441 | ₩18,575 | -1.35% | 1451.5만 |
|---|
| 2026.08.25 | ₩19,216 | ₩19,243 | ₩18,528 | ₩19,109 | -0.56% | 2887.8만 |
|---|
| 2026.08.24 | ₩18,601 | ₩18,855 | ₩18,441 | ₩18,829 | +1.22% | 1779만 |
|---|
| 2026.08.21 | ₩19,029 | ₩19,042 | ₩18,334 | ₩18,615 | -2.18% | 2345만 |
|---|
| 2026.08.20 | ₩19,096 | ₩19,350 | ₩18,575 | ₩18,789 | -1.61% | 2233만 |
|---|
| 2026.08.19 | ₩19,844 | ₩20,165 | ₩19,418 | ₩19,550 | -1.48% | 1966.3만 |
|---|
| 2026.08.18 | ₩18,976 | ₩19,136 | ₩18,675 | ₩18,695 | -1.48% | 1769.7만 |
|---|
| 2026.08.17 | ₩19,417 | ₩19,771 | ₩19,109 | ₩19,376 | -0.21% | 1841.5만 |
|---|
| 2026.08.14 | ₩20,078 | ₩20,165 | ₩19,590 | ₩19,724 | -1.76% | 1890.4만 |
|---|
| 2026.08.13 | ₩19,109 | ₩20,285 | ₩19,056 | ₩20,098 | +5.17% | 3523.7만 |
|---|
| 2026.08.12 | ₩19,577 | ₩19,577 | ₩18,374 | ₩18,775 | -4.10% | 3365.5만 |
|---|
| 2026.08.11 | ₩18,401 | ₩19,223 | ₩18,221 | ₩19,136 | +3.99% | 3274만 |
|---|
| 2026.08.10 | ₩17,920 | ₩18,708 | ₩17,760 | ₩18,388 | +2.61% | 2786.5만 |
|---|
| 2026.08.07 | ₩19,016 | ₩19,083 | ₩17,546 | ₩18,334 | -3.58% | 4210.3만 |
|---|
| 2026.08.06 | ₩18,040 | ₩18,067 | ₩17,392 | ₩17,666 | -2.07% | 4005만 |
|---|
| 2026.08.05 | ₩18,708 | ₩19,076 | ₩18,354 | ₩18,521 | -1.00% | 1789.8만 |
|---|
| 2026.08.04 | ₩18,575 | ₩19,230 | ₩18,575 | ₩18,855 | +1.51% | 2686.2만 |
|---|
| 2026.08.03 | ₩17,733 | ₩18,414 | ₩17,706 | ₩18,281 | +3.09% | 1898.9만 |
|---|
| 2026.07.31 | ₩17,586 | ₩17,780 | ₩17,058 | ₩17,238 | -1.98% | 2134.9만 |
|---|
| 2026.07.30 | ₩18,575 | ₩18,575 | ₩16,878 | ₩17,719 | -4.60% | 3518.7만 |
|---|
| 2026.07.29 | ₩18,160 | ₩19,470 | ₩18,013 | ₩18,307 | +0.81% | 4951.9만 |
|---|
| 2026.07.28 | ₩17,987 | ₩18,708 | ₩17,639 | ₩18,682 | +3.86% | 2671.8만 |
|---|
| 2026.07.27 | ₩17,773 | ₩18,201 | ₩17,733 | ₩18,027 | +1.43% | 2564.7만 |
|---|
| 2026.07.24 | ₩17,278 | ₩17,786 | ₩16,844 | ₩17,439 | +0.93% | 2819.3만 |
|---|
| 2026.07.23 | ₩17,385 | ₩17,446 | ₩16,797 | ₩17,078 | -1.77% | 3031.5만 |
|---|
| 2026.07.22 | ₩18,040 | ₩18,214 | ₩17,927 | ₩17,960 | -0.44% | 1581.7만 |
|---|
| 2026.07.21 | ₩18,682 | ₩18,789 | ₩18,214 | ₩18,241 | -2.36% | 2119.8만 |
|---|
| 2026.07.20 | ₩19,604 | ₩19,737 | ₩18,441 | ₩18,695 | -4.64% | 3495.6만 |
|---|
| 2026.07.17 | ₩19,617 | ₩19,978 | ₩19,330 | ₩19,430 | -0.95% | 3761.8만 |
|---|
| 2026.07.16 | ₩19,991 | ₩20,499 | ₩19,483 | ₩19,911 | -0.40% | 4500.2만 |
|---|
| 2026.07.15 | ₩19,376 | ₩20,285 | ₩19,370 | ₩19,510 | +0.69% | 3106.6만 |
|---|
| 2026.07.14 | ₩19,523 | ₩19,657 | ₩19,042 | ₩19,109 | -2.12% | 2658.5만 |
|---|
| 2026.07.13 | ₩18,976 | ₩19,250 | ₩18,474 | ₩18,588 | -2.04% | 2377.6만 |
|---|
| 2026.07.10 | ₩19,697 | ₩19,724 | ₩19,029 | ₩19,230 | -2.37% | 1832.7만 |
|---|
| 2026.07.09 | ₩19,016 | ₩19,597 | ₩18,668 | ₩19,457 | +2.32% | 2718.4만 |
|---|
| 2026.07.08 | ₩18,962 | ₩19,056 | ₩18,374 | ₩18,922 | -0.21% | 3272.2만 |
|---|
| 2026.07.07 | ₩20,392 | ₩20,780 | ₩19,270 | ₩19,550 | -4.13% | 2864.2만 |
|---|
| 2026.07.06 | ₩20,927 | ₩21,167 | ₩20,512 | ₩20,780 | -0.70% | 2381.1만 |
|---|
| 2026.07.02 | ₩21,234 | ₩21,501 | ₩20,279 | ₩21,074 | -0.76% | 2641.2만 |
|---|
| 2026.07.01 | ₩20,940 | ₩21,895 | ₩20,659 | ₩21,181 | +1.15% | 2996.1만 |
|---|
| 2026.06.30 | ₩20,846 | ₩21,715 | ₩20,713 | ₩21,047 | +0.96% | 6216.1만 |
|---|
| 2026.06.29 | ₩20,045 | ₩20,793 | ₩19,777 | ₩20,713 | +3.33% | 3560.9만 |
|---|
| 2026.06.26 | ₩19,684 | ₩20,272 | ₩19,350 | ₩20,045 | +1.83% | 4018.3만 |
|---|
| 2026.06.25 | ₩19,670 | ₩20,760 | ₩19,483 | ₩19,751 | +0.41% | 5093.6만 |
|---|
| 2026.06.24 | ₩18,575 | ₩20,539 | ₩18,575 | ₩19,684 | +5.97% | 6107.5만 |
|---|
| 2026.06.23 | ₩17,586 | ₩18,341 | ₩17,492 | ₩18,000 | +2.36% | 3410.8만 |
|---|
| 2026.06.22 | ₩18,855 | ₩19,016 | ₩17,800 | ₩17,826 | -5.46% | 3020.3만 |
|---|
| 2026.06.18 | ₩18,007 | ₩19,323 | ₩17,840 | ₩19,270 | +7.01% | 5281.4만 |
|---|
| 2026.06.17 | ₩18,708 | ₩19,230 | ₩17,332 | ₩17,666 | -5.57% | 4852.5만 |
|---|
| 2026.06.16 | ₩18,374 | ₩19,183 | ₩18,040 | ₩18,601 | +1.24% | 3826.6만 |
|---|
| 2026.06.15 | ₩18,615 | ₩19,437 | ₩18,481 | ₩18,588 | -0.14% | 4258.5만 |
|---|
| 2026.06.12 | ₩18,080 | ₩18,174 | ₩17,320 | ₩17,466 | -3.40% | 2044.1만 |
|---|
| 2026.06.11 | ₩17,025 | ₩18,114 | ₩16,517 | ₩17,947 | +5.42% | 2878.3만 |
|---|
| 2026.06.10 | ₩17,399 | ₩17,452 | ₩16,650 | ₩16,757 | -3.69% | 1413.4만 |
|---|
| 2026.06.09 | ₩16,691 | ₩17,706 | ₩16,691 | ₩17,613 | +5.52% | 2045.7만 |
|---|
| 2026.06.08 | ₩17,105 | ₩17,158 | ₩16,263 | ₩16,503 | -3.52% | 2133.7만 |
|---|
| 2026.06.05 | ₩17,399 | ₩17,498 | ₩16,684 | ₩16,904 | -2.84% | 2494.6만 |
|---|
| 2026.06.04 | ₩17,546 | ₩17,960 | ₩17,385 | ₩17,679 | +0.76% | 2901.5만 |
|---|
| 2026.06.03 | ₩18,388 | ₩18,481 | ₩17,192 | ₩17,292 | -5.96% | 3679만 |
|---|
| 2026.06.02 | ₩18,802 | ₩19,036 | ₩18,548 | ₩18,748 | -0.28% | 1949.9만 |
|---|
| 2026.06.01 | ₩18,936 | ₩19,350 | ₩18,735 | ₩18,949 | +0.07% | 1910.3만 |
|---|
| 2026.05.29 | ₩19,163 | ₩19,771 | ₩19,042 | ₩19,390 | +1.19% | 3159.4만 |
|---|
| 2026.05.28 | ₩18,789 | ₩19,256 | ₩18,481 | ₩19,243 | +2.42% | 1811.4만 |
|---|
| 2026.05.27 | ₩18,895 | ₩19,434 | ₩18,795 | ₩19,069 | +0.92% | 1731.1만 |
|---|
| 2026.05.26 | ₩18,869 | ₩19,283 | ₩18,662 | ₩18,762 | -0.57% | 1968.6만 |
|---|
| 2026.05.22 | ₩18,775 | ₩18,775 | ₩17,907 | ₩18,428 | -1.85% | 1700.6만 |
|---|
| 2026.05.21 | ₩17,813 | ₩18,595 | ₩17,586 | ₩18,535 | +4.05% | 2424.9만 |
|---|
| 2026.05.20 | ₩16,971 | ₩18,241 | ₩16,771 | ₩18,214 | +7.32% | 2297.3만 |
|---|
| 2026.05.19 | ₩17,238 | ₩17,238 | ₩16,544 | ₩16,931 | -1.78% | 3741만 |
|---|
| 2026.05.18 | ₩17,826 | ₩18,187 | ₩17,312 | ₩17,425 | -2.25% | 2299.5만 |
|---|
| 2026.05.15 | ₩18,648 | ₩18,695 | ₩17,733 | ₩17,840 | -4.34% | 2302.3만 |
|---|
| 2026.05.14 | ₩18,628 | ₩19,884 | ₩18,628 | ₩19,083 | +2.44% | 2192만 |
|---|
| 2026.05.13 | ₩19,403 | ₩19,457 | ₩18,441 | ₩18,495 | -4.68% | 2847.8만 |
|---|
| 2026.05.12 | ₩19,564 | ₩19,951 | ₩19,022 | ₩19,777 | +1.09% | 2540.3만 |
|---|
| 2026.05.11 | ₩20,726 | ₩20,780 | ₩19,530 | ₩19,817 | -4.38% | 3050.6만 |
|---|
| 2026.05.08 | ₩19,523 | ₩21,194 | ₩19,523 | ₩20,967 | +7.39% | 3725.3만 |
|---|
| 2026.05.07 | ₩19,604 | ₩19,737 | ₩18,775 | ₩18,909 | -3.54% | 2896.4만 |
|---|
| 2026.05.06 | ₩19,376 | ₩20,025 | ₩19,376 | ₩19,577 | +1.03% | 2630만 |
|---|
| 2026.05.05 | ₩18,936 | ₩19,069 | ₩18,575 | ₩18,829 | -0.56% | 1782.8만 |
|---|
| 2026.05.04 | ₩19,510 | ₩19,757 | ₩18,668 | ₩18,722 | -4.04% | 1890만 |
|---|
| 2026.05.01 | ₩19,711 | ₩19,951 | ₩19,450 | ₩19,564 | -0.75% | 1475.5만 |
|---|
| 2026.04.30 | ₩19,417 | ₩19,978 | ₩19,203 | ₩19,537 | +0.62% | 1457.7만 |
|---|
| 2026.04.29 | ₩20,192 | ₩20,220 | ₩19,109 | ₩19,243 | -4.70% | 2295.8만 |
|---|
| 2026.04.28 | ₩20,579 | ₩21,060 | ₩20,339 | ₩20,459 | -0.58% | 1209.7만 |
|---|
| 2026.04.27 | ₩20,526 | ₩21,067 | ₩20,446 | ₩20,646 | +0.59% | 1279.5만 |
|---|
| 2026.04.24 | ₩20,593 | ₩21,301 | ₩20,526 | ₩20,846 | +1.23% | 1540만 |
|---|
| 2026.04.23 | ₩20,392 | ₩20,679 | ₩20,025 | ₩20,419 | +0.13% | 1990.4만 |
|---|
| 2026.04.22 | ₩21,581 | ₩21,782 | ₩20,232 | ₩20,459 | -5.20% | 2737.5만 |
|---|
| 2026.04.21 | ₩22,918 | ₩23,198 | ₩21,234 | ₩21,261 | -7.23% | 2821.1만 |
|---|
| 2026.04.20 | ₩22,196 | ₩22,958 | ₩21,809 | ₩22,878 | +3.07% | 2365.7만 |
|---|
| 2026.04.17 | ₩22,076 | ₩22,697 | ₩21,882 | ₩22,223 | +0.67% | 3731.9만 |
|---|
| 2026.04.16 | ₩20,833 | ₩21,341 | ₩20,472 | ₩21,060 | +1.09% | 3960.8만 |
|---|
| 2026.04.15 | ₩20,579 | ₩20,967 | ₩20,232 | ₩20,713 | +0.65% | 3138.7만 |
|---|
| 2026.04.14 | ₩20,446 | ₩20,833 | ₩20,265 | ₩20,579 | +0.65% | 2053.9만 |
|---|
| 2026.04.13 | ₩19,751 | ₩20,526 | ₩19,604 | ₩20,472 | +3.65% | 2318.2만 |
|---|
| 2026.04.10 | ₩20,058 | ₩20,145 | ₩19,470 | ₩19,844 | -1.07% | 2147.6만 |
|---|
| 2026.04.09 | ₩19,684 | ₩20,365 | ₩19,076 | ₩20,071 | +1.97% | 3396.9만 |
|---|
| 2026.04.08 | ₩20,913 | ₩21,167 | ₩19,931 | ₩20,312 | -2.88% | 3500.3만 |
|---|
| 2026.04.07 | ₩19,844 | ₩20,071 | ₩18,989 | ₩19,390 | -2.29% | 2162.9만 |
|---|
| 2026.04.06 | ₩20,165 | ₩20,325 | ₩19,791 | ₩20,085 | -0.40% | 2151.8만 |
|---|
| 2026.04.02 | ₩18,628 | ₩20,045 | ₩18,334 | ₩19,991 | +7.32% | 3060.7만 |
|---|
| 2026.04.01 | ₩19,310 | ₩19,564 | ₩19,002 | ₩19,283 | -0.14% | 1957.2만 |
|---|
| 2026.03.31 | ₩18,294 | ₩19,316 | ₩18,281 | ₩19,042 | +4.09% | 3720.7만 |
|---|
| 2026.03.30 | ₩18,561 | ₩18,869 | ₩17,947 | ₩18,027 | -2.88% | 2486.1만 |
|---|
| 2026.03.27 | ₩18,414 | ₩18,882 | ₩18,147 | ₩18,267 | -0.80% | 1718.9만 |
|---|
| 2026.03.26 | ₩18,441 | ₩18,855 | ₩18,334 | ₩18,642 | +1.09% | 2264.3만 |
|---|
| 2026.03.25 | ₩19,270 | ₩19,470 | ₩18,668 | ₩19,096 | -0.90% | 2150.5만 |
|---|
| 2026.03.24 | ₩18,862 | ₩19,103 | ₩18,267 | ₩18,936 | +0.39% | 2132.2만 |
|---|
| 2026.03.23 | ₩19,163 | ₩19,410 | ₩18,568 | ₩19,056 | -0.56% | 2532.8만 |
|---|
| 2026.03.20 | ₩19,216 | ₩19,323 | ₩17,960 | ₩18,241 | -5.08% | 3666만 |
|---|
| 2026.03.19 | ₩18,468 | ₩19,697 | ₩18,241 | ₩19,577 | +6.01% | 2357.7만 |
|---|
| 2026.03.18 | ₩19,323 | ₩19,757 | ₩18,989 | ₩19,016 | -1.59% | 1545.6만 |
|---|
| 2026.03.17 | ₩19,911 | ₩20,299 | ₩19,784 | ₩19,831 | -0.40% | 1761.2만 |
|---|
| 2026.03.16 | ₩20,031 | ₩20,252 | ₩19,577 | ₩19,724 | -1.53% | 2564.6만 |
|---|
| 2026.03.13 | ₩19,711 | ₩19,777 | ₩18,815 | ₩18,895 | -4.14% | 2192.2만 |
|---|
| 2026.03.12 | ₩20,045 | ₩20,486 | ₩19,350 | ₩19,483 | -2.80% | 2975.7만 |
|---|
| 2026.03.11 | ₩20,312 | ₩20,593 | ₩19,811 | ₩20,245 | -0.33% | 1972.5만 |
|---|
| 2026.03.10 | ₩20,820 | ₩21,322 | ₩20,626 | ₩20,713 | -0.51% | 2705.9만 |
|---|
| 2026.03.09 | ₩19,577 | ₩20,860 | ₩19,042 | ₩20,833 | +6.42% | 3147.6만 |
|---|
| 2026.03.06 | ₩20,446 | ₩20,646 | ₩19,644 | ₩19,978 | -2.29% | 4978.3만 |
|---|
| 2026.03.05 | ₩21,768 | ₩22,343 | ₩20,806 | ₩20,927 | -3.87% | 3731.6만 |
|---|
| 2026.03.04 | ₩21,835 | ₩22,303 | ₩21,595 | ₩22,223 | +1.77% | 2947.2만 |
|---|
| 2026.03.03 | ₩21,475 | ₩22,379 | ₩20,826 | ₩21,956 | +2.24% | 3907.2만 |
|---|
| 2026.03.02 | ₩23,479 | ₩23,586 | ₩22,236 | ₩22,437 | -4.44% | 3711.8만 |
|---|
| 2026.02.27 | ₩24,187 | ₩24,708 | ₩23,319 | ₩24,307 | +0.50% | 5427.2만 |
|---|
| 2026.02.26 | ₩23,118 | ₩23,880 | ₩23,018 | ₩23,746 | +2.72% | 2226.9만 |
|---|
| 2026.02.25 | ₩23,853 | ₩23,853 | ₩22,677 | ₩23,158 | -2.91% | 3390.5만 |
|---|
| 2026.02.24 | ₩22,584 | ₩23,720 | ₩22,156 | ₩23,666 | +4.79% | 2389.9만 |
|---|
| 2026.02.23 | ₩24,000 | ₩24,103 | ₩22,564 | ₩22,838 | -4.84% | 1895.9만 |
|---|
| 2026.02.20 | ₩24,160 | ₩24,414 | ₩23,720 | ₩24,027 | -0.55% | 1806만 |
|---|
| 2026.02.19 | ₩24,414 | ₩24,535 | ₩24,007 | ₩24,521 | +0.44% | 1653만 |
|---|
| 2026.02.18 | ₩24,428 | ₩24,989 | ₩24,241 | ₩24,655 | +0.93% | 1975.6만 |
|---|
| 2026.02.17 | ₩24,822 | ₩25,243 | ₩24,000 | ₩24,548 | -1.10% | 2448.3만 |
|---|
| 2026.02.13 | ₩24,120 | ₩25,230 | ₩23,987 | ₩24,962 | +3.49% | 2444.9만 |
|---|
| 2026.02.12 | ₩25,009 | ₩25,577 | ₩23,051 | ₩23,720 | -5.16% | 4324.1만 |
|---|
| 2026.02.11 | ₩26,392 | ₩26,476 | ₩24,388 | ₩24,842 | -5.87% | 4175.7만 |
|---|
| 2026.02.10 | ₩26,312 | ₩27,127 | ₩26,218 | ₩27,060 | +2.84% | 1657.1만 |
|---|
| 2026.02.09 | ₩25,256 | ₩26,265 | ₩25,256 | ₩26,205 | +3.76% | 2318.9만 |
|---|
| 2026.02.06 | ₩26,325 | ₩26,459 | ₩25,109 | ₩25,230 | -4.16% | 2832.5만 |
|---|
| 2026.02.05 | ₩26,192 | ₩26,365 | ₩25,216 | ₩25,657 | -2.04% | 3147.5만 |
|---|
| 2026.02.04 | ₩27,154 | ₩27,702 | ₩25,744 | ₩26,726 | -1.57% | 3005.5만 |
|---|
| 2026.02.03 | ₩27,034 | ₩28,323 | ₩26,673 | ₩27,194 | +0.59% | 5831.3만 |
|---|
| 2026.02.02 | ₩23,686 | ₩25,751 | ₩23,599 | ₩25,083 | +5.90% | 4281.9만 |
|---|
| 2026.01.30 | ₩25,457 | ₩25,577 | ₩22,784 | ₩23,960 | -5.88% | 8711.3만 |
|---|
| 2026.01.29 | ₩27,528 | ₩27,849 | ₩27,114 | ₩27,755 | +0.83% | 3320.4만 |
|---|
| 2026.01.28 | ₩28,022 | ₩28,564 | ₩27,595 | ₩27,742 | -1.00% | 2095.9만 |
|---|
| 2026.01.27 | ₩27,996 | ₩28,210 | ₩27,615 | ₩28,103 | +0.38% | 1765.2만 |
|---|
| 2026.01.26 | ₩27,929 | ₩28,463 | ₩27,648 | ₩28,343 | +1.48% | 1921.8만 |
|---|
| 2026.01.23 | ₩28,530 | ₩29,045 | ₩27,434 | ₩28,156 | -1.31% | 2493.2만 |
|---|
| 2026.01.22 | ₩28,477 | ₩29,091 | ₩28,403 | ₩28,731 | +0.89% | 2350.5만 |
|---|
| 2026.01.21 | ₩29,265 | ₩29,546 | ₩27,942 | ₩28,356 | -3.11% | 3263만 |
|---|
| 2026.01.20 | ₩29,426 | ₩30,301 | ₩29,252 | ₩29,466 | +0.14% | 2806.9만 |
|---|
| 2026.01.16 | ₩31,804 | ₩32,553 | ₩30,448 | ₩31,056 | -2.35% | 4727.8만 |
|---|
| 2026.01.15 | ₩30,601 | ₩31,537 | ₩30,601 | ₩31,323 | +2.36% | 2760.2만 |
|---|
| 2026.01.14 | ₩30,508 | ₩30,829 | ₩29,967 | ₩30,294 | -0.70% | 2996.4만 |
|---|
| 2026.01.13 | ₩31,042 | ₩31,323 | ₩30,308 | ₩30,414 | -2.02% | 3003.2만 |
|---|
| 2026.01.12 | ₩30,481 | ₩31,397 | ₩30,241 | ₩30,976 | +1.62% | 3603만 |
|---|
| 2026.01.09 | ₩29,506 | ₩31,290 | ₩29,399 | ₩31,123 | +5.48% | 7330.9만 |
|---|
| 2026.01.08 | ₩28,009 | ₩28,924 | ₩27,769 | ₩28,383 | +1.34% | 2305.1만 |
|---|
| 2026.01.07 | ₩28,624 | ₩29,459 | ₩27,929 | ₩28,437 | -0.65% | 4965만 |
|---|
| 2026.01.06 | ₩27,969 | ₩28,530 | ₩27,274 | ₩28,343 | +1.34% | 2516.6만 |
|---|
| 2026.01.05 | ₩26,706 | ₩28,637 | ₩26,593 | ₩28,196 | +5.58% | 4344.6만 |
|---|
| 2026.01.02 | ₩26,058 | ₩26,840 | ₩25,764 | ₩26,566 | +1.95% | 2161.5만 |
|---|
| 2025.12.31 | ₩26,793 | ₩26,940 | ₩25,610 | ₩25,871 | -3.44% | 1749.8만 |
|---|
| 2025.12.30 | ₩26,058 | ₩27,087 | ₩25,818 | ₩26,806 | +2.87% | 3824.1만 |
|---|
| 2025.12.29 | ₩25,924 | ₩26,058 | ₩25,497 | ₩25,884 | -0.15% | 1107.6만 |
|---|
| 2025.12.26 | ₩26,058 | ₩26,071 | ₩25,764 | ₩25,938 | -0.46% | 592.3만 |
|---|
| 2025.12.24 | ₩25,497 | ₩26,232 | ₩25,336 | ₩25,991 | +1.94% | 811.4만 |
|---|
| 2025.12.23 | ₩25,310 | ₩25,570 | ₩25,002 | ₩25,497 | +0.74% | 1340.9만 |
|---|
| 2025.12.22 | ₩25,524 | ₩25,911 | ₩25,149 | ₩25,697 | +0.68% | 1553.5만 |
|---|
| 2025.12.19 | ₩25,390 | ₩25,938 | ₩25,230 | ₩25,497 | +0.42% | 1960만 |
|---|
| 2025.12.18 | ₩25,363 | ₩25,550 | ₩24,822 | ₩24,922 | -1.74% | 1872.1만 |
|---|
| 2025.12.17 | ₩24,408 | ₩24,662 | ₩24,174 | ₩24,267 | -0.57% | 1492.5만 |
|---|
| 2025.12.16 | ₩24,227 | ₩24,495 | ₩23,887 | ₩24,348 | +0.50% | 1728.1만 |
|---|
| 2025.12.15 | ₩25,002 | ₩25,163 | ₩23,733 | ₩24,321 | -2.73% | 2853.9만 |
|---|
| 2025.12.12 | ₩25,657 | ₩25,844 | ₩24,936 | ₩25,002 | -2.55% | 1431.9만 |
|---|
| 2025.12.11 | ₩25,911 | ₩26,673 | ₩25,777 | ₩25,871 | -0.15% | 1436만 |
|---|
| 2025.12.10 | ₩25,336 | ₩26,308 | ₩25,256 | ₩25,711 | +1.48% | 2383.8만 |
|---|
| 2025.12.09 | ₩24,936 | ₩25,417 | ₩24,829 | ₩25,377 | +1.77% | 1361.9만 |
|---|
| 2025.12.08 | ₩25,657 | ₩25,791 | ₩24,869 | ₩25,136 | -2.03% | 1541.6만 |
|---|
| 2025.12.05 | ₩25,884 | ₩26,245 | ₩25,236 | ₩25,430 | -1.76% | 2060.7만 |
|---|
| 2025.12.04 | ₩26,258 | ₩26,887 | ₩25,771 | ₩25,911 | -1.32% | 2652만 |
|---|
| 2025.12.03 | ₩26,552 | ₩26,933 | ₩26,165 | ₩26,339 | -0.81% | 2328.9만 |
|---|
| 2025.12.02 | ₩27,261 | ₩27,528 | ₩26,379 | ₩26,392 | -3.19% | 2635.9만 |
|---|
| 2025.12.01 | ₩26,058 | ₩27,328 | ₩25,665 | ₩27,140 | +4.15% | 3653.8만 |
|---|
| 2025.11.28 | ₩26,419 | ₩26,726 | ₩26,299 | ₩26,699 | +1.06% | 800.3만 |
|---|
| 2025.11.26 | ₩26,245 | ₩26,846 | ₩25,911 | ₩26,379 | +0.51% | 2475.3만 |
|---|
| 2025.11.25 | ₩24,414 | ₩26,432 | ₩24,388 | ₩26,272 | +7.61% | 3882.4만 |
|---|
| 2025.11.24 | ₩23,506 | ₩24,354 | ₩23,124 | ₩24,214 | +3.01% | 3828.7만 |
|---|
| 2025.11.21 | ₩22,276 | ₩23,385 | ₩22,116 | ₩23,305 | +4.62% | 3406.5만 |
|---|
| 2025.11.20 | ₩22,878 | ₩23,773 | ₩21,468 | ₩21,608 | -5.55% | 3700.7만 |
|---|
| 2025.11.19 | ₩22,838 | ₩23,319 | ₩22,267 | ₩22,423 | -1.81% | 4933.9만 |
|---|
| 2025.11.18 | ₩21,849 | ₩22,858 | ₩21,782 | ₩22,677 | +3.79% | 2878.1만 |
|---|
| 2025.11.17 | ₩22,771 | ₩22,771 | ₩21,675 | ₩21,942 | -3.64% | 2385.2만 |
|---|
| 2025.11.14 | ₩22,717 | ₩23,205 | ₩22,477 | ₩22,784 | +0.29% | 4431.3만 |
|---|
| 2025.11.13 | ₩24,040 | ₩24,187 | ₩22,891 | ₩22,918 | -4.67% | 3582만 |
|---|
| 2025.11.12 | ₩23,840 | ₩24,274 | ₩23,198 | ₩23,960 | +0.50% | 3052.9만 |
|---|
| 2025.11.11 | ₩23,011 | ₩23,933 | ₩22,650 | ₩23,853 | +3.66% | 4836.5만 |
|---|
| 2025.11.10 | ₩21,835 | ₩23,025 | ₩21,655 | ₩22,824 | +4.53% | 5930.8만 |
|---|
| 2025.11.07 | ₩20,619 | ₩21,608 | ₩20,500 | ₩21,595 | +4.73% | 3379.6만 |
|---|
| 2025.11.06 | ₩22,089 | ₩22,303 | ₩20,780 | ₩20,860 | -5.57% | 4865.8만 |
|---|
| 2025.11.05 | ₩22,343 | ₩22,489 | ₩21,381 | ₩21,782 | -2.51% | 3127만 |
|---|
| 2025.11.04 | ₩22,143 | ₩22,584 | ₩21,728 | ₩22,397 | +1.15% | 4383.9만 |
|---|
| 2025.11.03 | ₩21,555 | ₩22,951 | ₩21,521 | ₩22,570 | +4.71% | 4139.2만 |
|---|
| 2025.10.31 | ₩21,621 | ₩22,343 | ₩21,194 | ₩22,263 | +2.97% | 8066.8만 |
|---|
| 2025.10.30 | ₩21,394 | ₩21,982 | ₩21,181 | ₩21,301 | -0.44% | 5650.3만 |
|---|
| 2025.10.29 | ₩23,399 | ₩23,653 | ₩21,541 | ₩21,702 | -7.25% | 5696.7만 |
|---|
| 2025.10.28 | ₩24,013 | ₩24,281 | ₩23,345 | ₩23,399 | -2.56% | 4057.2만 |
|---|
| 2025.10.27 | ₩24,067 | ₩24,348 | ₩23,225 | ₩24,267 | +0.83% | 5010.7만 |
|---|
| 2025.10.24 | ₩24,054 | ₩24,642 | ₩23,733 | ₩23,880 | -0.72% | 3659.2만 |
|---|
| 2025.10.23 | ₩23,065 | ₩23,826 | ₩23,065 | ₩23,532 | +2.03% | 6346.2만 |
|---|
| 2025.10.22 | ₩23,018 | ₩23,526 | ₩22,644 | ₩23,172 | +0.67% | 3615.9만 |
|---|
| 2025.10.21 | ₩22,851 | ₩23,419 | ₩22,584 | ₩22,771 | -0.35% | 4343.3만 |
|---|
| 2025.10.20 | ₩22,290 | ₩23,071 | ₩22,116 | ₩22,891 | +2.70% | 5759.1만 |
|---|
| 2025.10.17 | ₩22,116 | ₩22,570 | ₩21,728 | ₩22,263 | +0.66% | 3118.6만 |
|---|
| 2025.10.16 | ₩22,517 | ₩22,538 | ₩21,768 | ₩22,116 | -1.78% | 4110.3만 |
|---|
| 2025.10.15 | ₩22,797 | ₩23,238 | ₩22,303 | ₩22,356 | -1.93% | 3112.9만 |
|---|
| 2025.10.14 | ₩21,782 | ₩22,878 | ₩21,434 | ₩22,610 | +3.80% | 3865.2만 |
|---|
| 2025.10.13 | ₩22,129 | ₩22,370 | ₩21,515 | ₩21,996 | -0.60% | 2187.3만 |
|---|
| 2025.10.10 | ₩21,909 | ₩22,483 | ₩21,541 | ₩21,902 | -0.03% | 3442.7만 |
|---|