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 | ₩15,375 | ₩15,916 | ₩14,705 | ₩15,361 | -0.09% | 1.7억 |
| 2026.09.28–2026.10.02 | ₩15,856 | ₩16,940 | ₩15,053 | ₩15,656 | -1.27% | 2.1억 |
| 2026.09.21–2026.09.25 | ₩16,820 | ₩17,181 | ₩15,354 | ₩16,284 | -3.18% | 2.1억 |
| 2026.09.14–2026.09.18 | ₩17,395 | ₩18,499 | ₩16,405 | ₩16,445 | -5.46% | 2.2억 |
| 2026.09.08–2026.09.11 | ₩18,666 | ₩18,847 | ₩17,340 | ₩17,636 | -5.52% | 8648.6만 |
| 2026.08.31–2026.09.04 | ₩18,064 | ₩19,201 | ₩17,328 | ₩18,813 | +4.15% | 1.2억 |
| 2026.08.24–2026.08.28 | ₩18,626 | ₩19,462 | ₩18,399 | ₩18,425 | -1.08% | 1.1억 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,192 |
| ₩18,358 |
| ₩18,639 |
| -4.13% |
| 1억 |
| 2026.08.10–2026.08.14 | ₩17,944 | ₩20,312 | ₩17,783 | ₩19,750 | +10.07% | 1.5억 |
|---|
| 2026.08.03–2026.08.07 | ₩17,756 | ₩19,255 | ₩17,415 | ₩18,358 | +3.39% | 1.5억 |
|---|
| 2026.07.27–2026.07.31 | ₩17,796 | ₩19,496 | ₩16,900 | ₩17,261 | -3.01% | 1.6억 |
|---|
| 2026.07.20–2026.07.24 | ₩19,630 | ₩19,763 | ₩16,820 | ₩17,462 | -11.04% | 1.3억 |
|---|
| 2026.07.13–2026.07.17 | ₩19,001 | ₩20,526 | ₩18,499 | ₩19,456 | +2.39% | 1.6억 |
|---|
| 2026.07.06–2026.07.10 | ₩20,954 | ₩21,195 | ₩18,399 | ₩19,255 | -8.11% | 1.3억 |
|---|
| 2026.06.29–2026.07.02 | ₩20,071 | ₩21,924 | ₩19,804 | ₩21,102 | +5.13% | 1.5억 |
|---|
| 2026.06.22–2026.06.26 | ₩18,880 | ₩20,787 | ₩17,515 | ₩20,071 | +6.31% | 2.2억 |
|---|
| 2026.06.15–2026.06.18 | ₩18,639 | ₩19,462 | ₩17,355 | ₩19,295 | +3.52% | 1.8억 |
|---|
| 2026.06.08–2026.06.12 | ₩17,127 | ₩18,198 | ₩16,284 | ₩17,489 | +2.11% | 1.1억 |
|---|
| 2026.06.01–2026.06.05 | ₩18,961 | ₩19,375 | ₩16,706 | ₩16,927 | -10.73% | 1.3억 |
|---|
| 2026.05.26–2026.05.29 | ₩18,894 | ₩19,797 | ₩18,506 | ₩19,416 | +2.76% | 8670.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩17,850 | ₩18,800 | ₩16,565 | ₩18,452 | +3.37% | 1.2억 |
|---|
| 2026.05.11–2026.05.15 | ₩20,754 | ₩20,807 | ₩17,756 | ₩17,863 | -13.93% | 1.3억 |
|---|
| 2026.05.04–2026.05.08 | ₩19,536 | ₩21,222 | ₩18,599 | ₩20,994 | +7.47% | 1.3억 |
|---|
| 2026.04.27–2026.05.01 | ₩20,553 | ₩21,095 | ₩19,135 | ₩19,589 | -4.69% | 7718.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩22,226 | ₩23,229 | ₩20,051 | ₩20,874 | -6.08% | 1.1억 |
|---|
| 2026.04.13–2026.04.17 | ₩19,777 | ₩22,727 | ₩19,630 | ₩22,252 | +12.52% | 1.5억 |
|---|
| 2026.04.06–2026.04.10 | ₩20,192 | ₩21,195 | ₩19,014 | ₩19,870 | -1.59% | 1.3억 |
|---|
| 2026.03.30–2026.04.02 | ₩18,586 | ₩20,071 | ₩17,970 | ₩20,018 | +7.70% | 1.1억 |
|---|
| 2026.03.23–2026.03.27 | ₩19,188 | ₩19,496 | ₩18,171 | ₩18,292 | -4.67% | 1.1억 |
|---|
| 2026.03.16–2026.03.20 | ₩20,058 | ₩20,325 | ₩17,984 | ₩18,265 | -8.94% | 1.2억 |
|---|
| 2026.03.09–2026.03.13 | ₩19,603 | ₩21,350 | ₩18,840 | ₩18,920 | -3.48% | 1.3억 |
|---|
| 2026.03.02–2026.03.06 | ₩23,510 | ₩23,617 | ₩19,670 | ₩20,004 | -14.91% | 1.9억 |
|---|
| 2026.02.23–2026.02.27 | ₩24,032 | ₩24,741 | ₩22,185 | ₩24,340 | +1.28% | 1.5억 |
|---|
| 2026.02.17–2026.02.20 | ₩24,855 | ₩25,276 | ₩23,751 | ₩24,059 | -3.20% | 7882.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,290 | ₩27,163 | ₩23,082 | ₩24,995 | -1.16% | 1.5억 |
|---|
| 2026.02.02–2026.02.06 | ₩23,717 | ₩28,361 | ₩23,630 | ₩25,263 | +6.52% | 1.9억 |
|---|
| 2026.01.26–2026.01.30 | ₩27,966 | ₩28,601 | ₩22,814 | ₩23,992 | -14.21% | 1.8억 |
|---|
| 2026.01.20–2026.01.23 | ₩29,465 | ₩30,341 | ₩27,471 | ₩28,193 | -4.31% | 1.1억 |
|---|
| 2026.01.12–2026.01.16 | ₩30,522 | ₩32,596 | ₩30,006 | ₩31,097 | +1.89% | 1.7억 |
|---|
| 2026.01.05–2026.01.09 | ₩26,742 | ₩31,331 | ₩26,628 | ₩31,164 | +16.54% | 2.1억 |
|---|
| 2025.12.29–2026.01.02 | ₩25,959 | ₩27,123 | ₩25,531 | ₩26,601 | +2.47% | 8842.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩25,557 | ₩26,267 | ₩25,035 | ₩25,972 | +1.62% | 4298.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩25,035 | ₩25,972 | ₩23,764 | ₩25,531 | +1.98% | 9906.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩25,691 | ₩26,708 | ₩24,862 | ₩25,035 | -2.55% | 8155.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩26,093 | ₩27,564 | ₩25,270 | ₩25,464 | -2.41% | 1.3억 |
|---|
| 2025.11.24–2025.11.28 | ₩23,537 | ₩26,882 | ₩23,154 | ₩26,735 | +13.59% | 1.1억 |
|---|
| 2025.11.17–2025.11.21 | ₩22,801 | ₩23,804 | ₩21,496 | ₩23,336 | +2.35% | 1.7억 |
|---|
| 2025.11.10–2025.11.14 | ₩21,864 | ₩24,306 | ₩21,684 | ₩22,814 | +4.35% | 2.2억 |
|---|
| 2025.11.03–2025.11.07 | ₩21,583 | ₩22,982 | ₩20,527 | ₩21,623 | +0.19% | 2억 |
|---|
| 2025.10.27–2025.10.31 | ₩24,099 | ₩24,380 | ₩21,209 | ₩22,292 | -7.50% | 2.8억 |
|---|
| 2025.10.20–2025.10.24 | ₩22,319 | ₩24,674 | ₩22,145 | ₩23,911 | +7.13% | 2.4억 |
|---|
| 2025.10.13–2025.10.17 | ₩22,159 | ₩23,269 | ₩21,463 | ₩22,292 | +0.60% | 1.6억 |
|---|
| 2025.10.10–2025.10.10 | ₩21,938 | ₩22,513 | ₩21,570 | ₩21,931 | -0.03% | 3442.7만 |
|---|