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 | ₩15,628 | ₩15,641 | ₩15,084 | ₩15,321 | -1.96% | 2793만 |
| 2026.10.08 | ₩15,011 | ₩15,775 | ₩14,907 | ₩15,695 | +4.55% | 4302.2만 |
| 2026.10.07 | ₩14,801 | ₩15,308 | ₩14,667 | ₩15,268 | +3.16% | 3996.2만 |
| 2026.10.06 | ₩15,655 | ₩15,875 | ₩15,374 | ₩15,468 | -1.19% | 3455.9만 |
| 2026.10.05 | ₩15,334 | ₩15,708 | ₩15,294 | ₩15,588 | +1.65% | 2703.4만 |
| 2026.10.02 | ₩16,896 | ₩16,896 | ₩15,568 | ₩15,615 | -7.58% | 3913.4만 |
| 2026.10.01 | ₩15,241 | ₩16,062 | ₩15,014 | ₩15,975 | +4.82% | 5177.1만 |
| 2026.09.30 | ₩15,748 | ₩15,904 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,361 |
| -2.46% |
| 3959만 |
| 2026.09.29 | ₩15,935 | ₩16,102 | ₩15,508 | ₩15,601 | -2.09% | 3504만 |
|---|
| 2026.09.28 | ₩15,815 | ₩15,842 | ₩15,181 | ₩15,535 | -1.77% | 4549.7만 |
|---|
| 2026.09.25 | ₩15,988 | ₩16,402 | ₩15,868 | ₩16,242 | +1.59% | 3128.2만 |
|---|
| 2026.09.24 | ₩16,109 | ₩16,209 | ₩15,314 | ₩15,922 | -1.16% | 4475.1만 |
|---|
| 2026.09.23 | ₩16,722 | ₩16,776 | ₩16,162 | ₩16,215 | -3.03% | 4225.9만 |
|---|
| 2026.09.22 | ₩17,016 | ₩17,136 | ₩16,742 | ₩17,003 | -0.08% | 4937.9만 |
|---|
| 2026.09.21 | ₩16,776 | ₩16,802 | ₩16,189 | ₩16,496 | -1.67% | 3915.1만 |
|---|
| 2026.09.18 | ₩16,662 | ₩16,916 | ₩16,362 | ₩16,402 | -1.56% | 4946.2만 |
|---|
| 2026.09.17 | ₩17,830 | ₩17,950 | ₩16,522 | ₩16,776 | -5.91% | 5908.9만 |
|---|
| 2026.09.16 | ₩17,670 | ₩17,817 | ₩16,949 | ₩17,283 | -2.19% | 6196.5만 |
|---|
| 2026.09.15 | ₩17,683 | ₩17,830 | ₩17,236 | ₩17,603 | -0.45% | 2595.1만 |
|---|
| 2026.09.14 | ₩17,350 | ₩18,451 | ₩17,323 | ₩17,937 | +3.38% | 2619.7만 |
|---|
| 2026.09.11 | ₩18,024 | ₩18,317 | ₩17,537 | ₩17,590 | -2.41% | 1768.8만 |
|---|
| 2026.09.10 | ₩17,350 | ₩17,734 | ₩17,295 | ₩17,603 | +1.46% | 2171.6만 |
|---|
| 2026.09.09 | ₩18,217 | ₩18,404 | ₩17,863 | ₩17,924 | -1.61% | 2254.5만 |
|---|
| 2026.09.08 | ₩18,618 | ₩18,798 | ₩18,417 | ₩18,431 | -1.00% | 2453.7만 |
|---|
| 2026.09.04 | ₩18,497 | ₩18,871 | ₩18,217 | ₩18,764 | +1.44% | 2467.6만 |
|---|
| 2026.09.03 | ₩18,618 | ₩19,151 | ₩18,444 | ₩18,978 | +1.94% | 2786.8만 |
|---|
| 2026.09.02 | ₩17,403 | ₩18,377 | ₩17,363 | ₩18,097 | +3.99% | 2584.3만 |
|---|
| 2026.09.01 | ₩17,483 | ₩18,024 | ₩17,283 | ₩17,390 | -0.53% | 2157.6만 |
|---|
| 2026.08.31 | ₩18,017 | ₩18,064 | ₩17,683 | ₩17,897 | -0.67% | 2469.8만 |
|---|
| 2026.08.28 | ₩18,991 | ₩19,412 | ₩18,351 | ₩18,377 | -3.23% | 2345.2만 |
|---|
| 2026.08.27 | ₩18,471 | ₩19,105 | ₩18,391 | ₩19,005 | +2.89% | 2357.3만 |
|---|
| 2026.08.26 | ₩18,804 | ₩19,071 | ₩18,417 | ₩18,551 | -1.35% | 1451.5만 |
|---|
| 2026.08.25 | ₩19,191 | ₩19,218 | ₩18,504 | ₩19,085 | -0.56% | 2887.8만 |
|---|
| 2026.08.24 | ₩18,577 | ₩18,831 | ₩18,417 | ₩18,804 | +1.22% | 1779만 |
|---|
| 2026.08.21 | ₩19,005 | ₩19,018 | ₩18,311 | ₩18,591 | -2.18% | 2345만 |
|---|
| 2026.08.20 | ₩19,071 | ₩19,325 | ₩18,551 | ₩18,764 | -1.61% | 2233만 |
|---|
| 2026.08.19 | ₩19,819 | ₩20,139 | ₩19,393 | ₩19,525 | -1.48% | 1966.3만 |
|---|
| 2026.08.18 | ₩18,951 | ₩19,111 | ₩18,651 | ₩18,671 | -1.48% | 1769.7만 |
|---|
| 2026.08.17 | ₩19,392 | ₩19,745 | ₩19,085 | ₩19,352 | -0.21% | 1841.5만 |
|---|
| 2026.08.14 | ₩20,052 | ₩20,139 | ₩19,565 | ₩19,699 | -1.76% | 1890.4만 |
|---|
| 2026.08.13 | ₩19,085 | ₩20,259 | ₩19,031 | ₩20,072 | +5.17% | 3523.7만 |
|---|
| 2026.08.12 | ₩19,552 | ₩19,552 | ₩18,351 | ₩18,751 | -4.10% | 3365.5만 |
|---|
| 2026.08.11 | ₩18,377 | ₩19,198 | ₩18,197 | ₩19,111 | +3.99% | 3274만 |
|---|
| 2026.08.10 | ₩17,897 | ₩18,684 | ₩17,737 | ₩18,364 | +2.61% | 2786.5만 |
|---|
| 2026.08.07 | ₩18,991 | ₩19,058 | ₩17,523 | ₩18,311 | -3.58% | 4210.3만 |
|---|
| 2026.08.06 | ₩18,017 | ₩18,044 | ₩17,370 | ₩17,643 | -2.07% | 4005만 |
|---|
| 2026.08.05 | ₩18,684 | ₩19,051 | ₩18,331 | ₩18,497 | -1.00% | 1789.8만 |
|---|
| 2026.08.04 | ₩18,551 | ₩19,205 | ₩18,551 | ₩18,831 | +1.51% | 2686.2만 |
|---|
| 2026.08.03 | ₩17,710 | ₩18,391 | ₩17,683 | ₩18,257 | +3.09% | 1898.9만 |
|---|
| 2026.07.31 | ₩17,563 | ₩17,757 | ₩17,036 | ₩17,216 | -1.98% | 2134.9만 |
|---|
| 2026.07.30 | ₩18,551 | ₩18,551 | ₩16,856 | ₩17,697 | -4.60% | 3518.7만 |
|---|
| 2026.07.29 | ₩18,137 | ₩19,445 | ₩17,990 | ₩18,284 | +0.81% | 4951.9만 |
|---|
| 2026.07.28 | ₩17,964 | ₩18,684 | ₩17,617 | ₩18,658 | +3.86% | 2671.8만 |
|---|
| 2026.07.27 | ₩17,750 | ₩18,177 | ₩17,710 | ₩18,004 | +1.43% | 2564.7만 |
|---|
| 2026.07.24 | ₩17,256 | ₩17,763 | ₩16,823 | ₩17,416 | +0.93% | 2819.3만 |
|---|
| 2026.07.23 | ₩17,363 | ₩17,423 | ₩16,776 | ₩17,056 | -1.77% | 3031.5만 |
|---|
| 2026.07.22 | ₩18,017 | ₩18,190 | ₩17,904 | ₩17,937 | -0.44% | 1581.7만 |
|---|
| 2026.07.21 | ₩18,658 | ₩18,764 | ₩18,190 | ₩18,217 | -2.36% | 2119.8만 |
|---|
| 2026.07.20 | ₩19,578 | ₩19,712 | ₩18,417 | ₩18,671 | -4.64% | 3495.6만 |
|---|
| 2026.07.17 | ₩19,592 | ₩19,952 | ₩19,305 | ₩19,405 | -0.95% | 3761.8만 |
|---|
| 2026.07.16 | ₩19,965 | ₩20,473 | ₩19,458 | ₩19,885 | -0.40% | 4500.2만 |
|---|
| 2026.07.15 | ₩19,352 | ₩20,259 | ₩19,345 | ₩19,485 | +0.69% | 3106.6만 |
|---|
| 2026.07.14 | ₩19,498 | ₩19,632 | ₩19,018 | ₩19,085 | -2.12% | 2658.5만 |
|---|
| 2026.07.13 | ₩18,951 | ₩19,225 | ₩18,451 | ₩18,564 | -2.04% | 2377.6만 |
|---|
| 2026.07.10 | ₩19,672 | ₩19,699 | ₩19,005 | ₩19,205 | -2.37% | 1832.7만 |
|---|
| 2026.07.09 | ₩18,991 | ₩19,572 | ₩18,644 | ₩19,432 | +2.32% | 2718.4만 |
|---|
| 2026.07.08 | ₩18,938 | ₩19,031 | ₩18,351 | ₩18,898 | -0.21% | 3272.2만 |
|---|
| 2026.07.07 | ₩20,366 | ₩20,753 | ₩19,245 | ₩19,525 | -4.13% | 2864.2만 |
|---|
| 2026.07.06 | ₩20,900 | ₩21,140 | ₩20,486 | ₩20,753 | -0.70% | 2381.1만 |
|---|
| 2026.07.02 | ₩21,207 | ₩21,474 | ₩20,252 | ₩21,046 | -0.76% | 2641.2만 |
|---|
| 2026.07.01 | ₩20,913 | ₩21,867 | ₩20,633 | ₩21,153 | +1.15% | 2996.1만 |
|---|
| 2026.06.30 | ₩20,820 | ₩21,687 | ₩20,686 | ₩21,020 | +0.96% | 6216.1만 |
|---|
| 2026.06.29 | ₩20,019 | ₩20,766 | ₩19,752 | ₩20,686 | +3.33% | 3560.9만 |
|---|
| 2026.06.26 | ₩19,659 | ₩20,246 | ₩19,325 | ₩20,019 | +1.83% | 4018.3만 |
|---|
| 2026.06.25 | ₩19,645 | ₩20,733 | ₩19,458 | ₩19,725 | +0.41% | 5093.6만 |
|---|
| 2026.06.24 | ₩18,551 | ₩20,513 | ₩18,551 | ₩19,659 | +5.97% | 6107.5만 |
|---|
| 2026.06.23 | ₩17,563 | ₩18,317 | ₩17,470 | ₩17,977 | +2.36% | 3410.8만 |
|---|
| 2026.06.22 | ₩18,831 | ₩18,991 | ₩17,777 | ₩17,803 | -5.46% | 3020.3만 |
|---|
| 2026.06.18 | ₩17,984 | ₩19,298 | ₩17,817 | ₩19,245 | +7.01% | 5281.4만 |
|---|
| 2026.06.17 | ₩18,684 | ₩19,205 | ₩17,310 | ₩17,643 | -5.57% | 4852.5만 |
|---|
| 2026.06.16 | ₩18,351 | ₩19,158 | ₩18,017 | ₩18,577 | +1.24% | 3826.6만 |
|---|
| 2026.06.15 | ₩18,591 | ₩19,412 | ₩18,457 | ₩18,564 | -0.14% | 4258.5만 |
|---|
| 2026.06.12 | ₩18,057 | ₩18,150 | ₩17,298 | ₩17,443 | -3.40% | 2044.1만 |
|---|
| 2026.06.11 | ₩17,003 | ₩18,090 | ₩16,496 | ₩17,924 | +5.42% | 2878.3만 |
|---|
| 2026.06.10 | ₩17,376 | ₩17,430 | ₩16,629 | ₩16,736 | -3.69% | 1413.4만 |
|---|
| 2026.06.09 | ₩16,669 | ₩17,683 | ₩16,669 | ₩17,590 | +5.52% | 2045.7만 |
|---|
| 2026.06.08 | ₩17,083 | ₩17,136 | ₩16,242 | ₩16,482 | -3.52% | 2133.7만 |
|---|
| 2026.06.05 | ₩17,376 | ₩17,475 | ₩16,662 | ₩16,883 | -2.84% | 2494.6만 |
|---|
| 2026.06.04 | ₩17,523 | ₩17,937 | ₩17,363 | ₩17,657 | +0.76% | 2901.5만 |
|---|
| 2026.06.03 | ₩18,364 | ₩18,457 | ₩17,170 | ₩17,270 | -5.96% | 3679만 |
|---|
| 2026.06.02 | ₩18,778 | ₩19,011 | ₩18,524 | ₩18,724 | -0.28% | 1949.9만 |
|---|
| 2026.06.01 | ₩18,911 | ₩19,325 | ₩18,711 | ₩18,924 | +0.07% | 1910.3만 |
|---|
| 2026.05.29 | ₩19,138 | ₩19,745 | ₩19,018 | ₩19,365 | +1.19% | 3159.4만 |
|---|
| 2026.05.28 | ₩18,764 | ₩19,231 | ₩18,457 | ₩19,218 | +2.42% | 1811.4만 |
|---|
| 2026.05.27 | ₩18,871 | ₩19,409 | ₩18,771 | ₩19,045 | +0.92% | 1731.1만 |
|---|
| 2026.05.26 | ₩18,844 | ₩19,258 | ₩18,638 | ₩18,738 | -0.57% | 1968.6만 |
|---|
| 2026.05.22 | ₩18,751 | ₩18,751 | ₩17,884 | ₩18,404 | -1.85% | 1700.6만 |
|---|
| 2026.05.21 | ₩17,790 | ₩18,571 | ₩17,563 | ₩18,511 | +4.05% | 2424.9만 |
|---|
| 2026.05.20 | ₩16,949 | ₩18,217 | ₩16,749 | ₩18,190 | +7.32% | 2297.3만 |
|---|
| 2026.05.19 | ₩17,216 | ₩17,216 | ₩16,522 | ₩16,909 | -1.78% | 3741만 |
|---|
| 2026.05.18 | ₩17,803 | ₩18,164 | ₩17,290 | ₩17,403 | -2.25% | 2299.5만 |
|---|
| 2026.05.15 | ₩18,624 | ₩18,671 | ₩17,710 | ₩17,817 | -4.34% | 2302.3만 |
|---|
| 2026.05.14 | ₩18,604 | ₩19,859 | ₩18,604 | ₩19,058 | +2.44% | 2192만 |
|---|
| 2026.05.13 | ₩19,378 | ₩19,432 | ₩18,417 | ₩18,471 | -4.68% | 2847.8만 |
|---|
| 2026.05.12 | ₩19,538 | ₩19,925 | ₩18,998 | ₩19,752 | +1.09% | 2540.3만 |
|---|
| 2026.05.11 | ₩20,699 | ₩20,753 | ₩19,505 | ₩19,792 | -4.38% | 3050.6만 |
|---|
| 2026.05.08 | ₩19,498 | ₩21,167 | ₩19,498 | ₩20,940 | +7.39% | 3725.3만 |
|---|
| 2026.05.07 | ₩19,578 | ₩19,712 | ₩18,751 | ₩18,884 | -3.54% | 2896.4만 |
|---|
| 2026.05.06 | ₩19,352 | ₩19,999 | ₩19,352 | ₩19,552 | +1.03% | 2630만 |
|---|
| 2026.05.05 | ₩18,911 | ₩19,045 | ₩18,551 | ₩18,804 | -0.56% | 1782.8만 |
|---|
| 2026.05.04 | ₩19,485 | ₩19,732 | ₩18,644 | ₩18,698 | -4.04% | 1890만 |
|---|
| 2026.05.01 | ₩19,685 | ₩19,925 | ₩19,425 | ₩19,538 | -0.75% | 1475.5만 |
|---|
| 2026.04.30 | ₩19,392 | ₩19,952 | ₩19,178 | ₩19,512 | +0.62% | 1457.7만 |
|---|
| 2026.04.29 | ₩20,166 | ₩20,194 | ₩19,085 | ₩19,218 | -4.70% | 2295.8만 |
|---|
| 2026.04.28 | ₩20,553 | ₩21,033 | ₩20,312 | ₩20,433 | -0.58% | 1209.7만 |
|---|
| 2026.04.27 | ₩20,499 | ₩21,040 | ₩20,419 | ₩20,619 | +0.59% | 1279.5만 |
|---|
| 2026.04.24 | ₩20,566 | ₩21,273 | ₩20,499 | ₩20,820 | +1.23% | 1540만 |
|---|
| 2026.04.23 | ₩20,366 | ₩20,653 | ₩19,999 | ₩20,393 | +0.13% | 1990.4만 |
|---|
| 2026.04.22 | ₩21,554 | ₩21,754 | ₩20,206 | ₩20,433 | -5.20% | 2737.5만 |
|---|
| 2026.04.21 | ₩22,888 | ₩23,168 | ₩21,207 | ₩21,233 | -7.23% | 2821.1만 |
|---|
| 2026.04.20 | ₩22,168 | ₩22,928 | ₩21,781 | ₩22,848 | +3.07% | 2365.7만 |
|---|
| 2026.04.17 | ₩22,047 | ₩22,668 | ₩21,854 | ₩22,194 | +0.67% | 3731.9만 |
|---|
| 2026.04.16 | ₩20,806 | ₩21,313 | ₩20,446 | ₩21,033 | +1.09% | 3960.8만 |
|---|
| 2026.04.15 | ₩20,553 | ₩20,940 | ₩20,206 | ₩20,686 | +0.65% | 3138.7만 |
|---|
| 2026.04.14 | ₩20,419 | ₩20,806 | ₩20,239 | ₩20,553 | +0.65% | 2053.9만 |
|---|
| 2026.04.13 | ₩19,725 | ₩20,499 | ₩19,578 | ₩20,446 | +3.65% | 2318.2만 |
|---|
| 2026.04.10 | ₩20,032 | ₩20,119 | ₩19,445 | ₩19,819 | -1.07% | 2147.6만 |
|---|
| 2026.04.09 | ₩19,659 | ₩20,339 | ₩19,051 | ₩20,046 | +1.97% | 3396.9만 |
|---|
| 2026.04.08 | ₩20,886 | ₩21,140 | ₩19,905 | ₩20,286 | -2.88% | 3500.3만 |
|---|
| 2026.04.07 | ₩19,819 | ₩20,046 | ₩18,965 | ₩19,365 | -2.29% | 2162.9만 |
|---|
| 2026.04.06 | ₩20,139 | ₩20,299 | ₩19,765 | ₩20,059 | -0.40% | 2151.8만 |
|---|
| 2026.04.02 | ₩18,604 | ₩20,019 | ₩18,311 | ₩19,965 | +7.32% | 3060.7만 |
|---|
| 2026.04.01 | ₩19,285 | ₩19,538 | ₩18,978 | ₩19,258 | -0.14% | 1957.2만 |
|---|
| 2026.03.31 | ₩18,271 | ₩19,291 | ₩18,257 | ₩19,018 | +4.09% | 3720.7만 |
|---|
| 2026.03.30 | ₩18,537 | ₩18,844 | ₩17,924 | ₩18,004 | -2.88% | 2486.1만 |
|---|
| 2026.03.27 | ₩18,391 | ₩18,858 | ₩18,124 | ₩18,244 | -0.80% | 1718.9만 |
|---|
| 2026.03.26 | ₩18,417 | ₩18,831 | ₩18,311 | ₩18,618 | +1.09% | 2264.3만 |
|---|
| 2026.03.25 | ₩19,245 | ₩19,445 | ₩18,644 | ₩19,071 | -0.90% | 2150.5만 |
|---|
| 2026.03.24 | ₩18,838 | ₩19,078 | ₩18,244 | ₩18,911 | +0.39% | 2132.2만 |
|---|
| 2026.03.23 | ₩19,138 | ₩19,385 | ₩18,544 | ₩19,031 | -0.56% | 2532.8만 |
|---|
| 2026.03.20 | ₩19,191 | ₩19,298 | ₩17,937 | ₩18,217 | -5.08% | 3666만 |
|---|
| 2026.03.19 | ₩18,444 | ₩19,672 | ₩18,217 | ₩19,552 | +6.01% | 2357.7만 |
|---|
| 2026.03.18 | ₩19,298 | ₩19,732 | ₩18,965 | ₩18,991 | -1.59% | 1545.6만 |
|---|
| 2026.03.17 | ₩19,885 | ₩20,272 | ₩19,759 | ₩19,805 | -0.40% | 1761.2만 |
|---|
| 2026.03.16 | ₩20,006 | ₩20,226 | ₩19,552 | ₩19,699 | -1.53% | 2564.6만 |
|---|
| 2026.03.13 | ₩19,685 | ₩19,752 | ₩18,791 | ₩18,871 | -4.14% | 2192.2만 |
|---|
| 2026.03.12 | ₩20,019 | ₩20,459 | ₩19,325 | ₩19,458 | -2.80% | 2975.7만 |
|---|
| 2026.03.11 | ₩20,286 | ₩20,566 | ₩19,785 | ₩20,219 | -0.33% | 1972.5만 |
|---|
| 2026.03.10 | ₩20,793 | ₩21,295 | ₩20,599 | ₩20,686 | -0.51% | 2705.9만 |
|---|
| 2026.03.09 | ₩19,552 | ₩20,833 | ₩19,018 | ₩20,806 | +6.42% | 3147.6만 |
|---|
| 2026.03.06 | ₩20,419 | ₩20,619 | ₩19,618 | ₩19,952 | -2.29% | 4978.3만 |
|---|
| 2026.03.05 | ₩21,740 | ₩22,314 | ₩20,780 | ₩20,900 | -3.87% | 3731.6만 |
|---|
| 2026.03.04 | ₩21,807 | ₩22,274 | ₩21,567 | ₩22,194 | +1.77% | 2947.2만 |
|---|
| 2026.03.03 | ₩21,447 | ₩22,350 | ₩20,800 | ₩21,927 | +2.24% | 3907.2만 |
|---|
| 2026.03.02 | ₩23,449 | ₩23,556 | ₩22,208 | ₩22,408 | -4.44% | 3711.8만 |
|---|
| 2026.02.27 | ₩24,156 | ₩24,677 | ₩23,289 | ₩24,276 | +0.50% | 5427.2만 |
|---|
| 2026.02.26 | ₩23,088 | ₩23,849 | ₩22,988 | ₩23,716 | +2.72% | 2226.9만 |
|---|
| 2026.02.25 | ₩23,822 | ₩23,822 | ₩22,648 | ₩23,128 | -2.91% | 3390.5만 |
|---|
| 2026.02.24 | ₩22,555 | ₩23,689 | ₩22,128 | ₩23,636 | +4.79% | 2389.9만 |
|---|
| 2026.02.23 | ₩23,969 | ₩24,072 | ₩22,535 | ₩22,808 | -4.84% | 1895.9만 |
|---|
| 2026.02.20 | ₩24,129 | ₩24,383 | ₩23,689 | ₩23,996 | -0.55% | 1806만 |
|---|
| 2026.02.19 | ₩24,383 | ₩24,503 | ₩23,976 | ₩24,490 | +0.44% | 1653만 |
|---|
| 2026.02.18 | ₩24,396 | ₩24,957 | ₩24,209 | ₩24,623 | +0.93% | 1975.6만 |
|---|
| 2026.02.17 | ₩24,790 | ₩25,210 | ₩23,969 | ₩24,516 | -1.10% | 2448.3만 |
|---|
| 2026.02.13 | ₩24,089 | ₩25,197 | ₩23,956 | ₩24,930 | +3.49% | 2444.9만 |
|---|
| 2026.02.12 | ₩24,977 | ₩25,544 | ₩23,022 | ₩23,689 | -5.16% | 4324.1만 |
|---|
| 2026.02.11 | ₩26,358 | ₩26,442 | ₩24,356 | ₩24,810 | -5.87% | 4175.7만 |
|---|
| 2026.02.10 | ₩26,278 | ₩27,092 | ₩26,185 | ₩27,025 | +2.84% | 1657.1만 |
|---|
| 2026.02.09 | ₩25,224 | ₩26,231 | ₩25,224 | ₩26,171 | +3.76% | 2318.9만 |
|---|
| 2026.02.06 | ₩26,291 | ₩26,425 | ₩25,077 | ₩25,197 | -4.16% | 2832.5만 |
|---|
| 2026.02.05 | ₩26,158 | ₩26,331 | ₩25,184 | ₩25,624 | -2.04% | 3147.5만 |
|---|
| 2026.02.04 | ₩27,119 | ₩27,666 | ₩25,711 | ₩26,692 | -1.57% | 3005.5만 |
|---|
| 2026.02.03 | ₩26,999 | ₩28,287 | ₩26,638 | ₩27,159 | +0.59% | 5831.3만 |
|---|
| 2026.02.02 | ₩23,656 | ₩25,718 | ₩23,569 | ₩25,050 | +5.90% | 4281.9만 |
|---|
| 2026.01.30 | ₩25,424 | ₩25,544 | ₩22,755 | ₩23,929 | -5.88% | 8711.3만 |
|---|
| 2026.01.29 | ₩27,493 | ₩27,813 | ₩27,079 | ₩27,719 | +0.83% | 3320.4만 |
|---|
| 2026.01.28 | ₩27,986 | ₩28,527 | ₩27,559 | ₩27,706 | -1.00% | 2095.9만 |
|---|
| 2026.01.27 | ₩27,960 | ₩28,173 | ₩27,579 | ₩28,066 | +0.38% | 1765.2만 |
|---|
| 2026.01.26 | ₩27,893 | ₩28,427 | ₩27,613 | ₩28,307 | +1.48% | 1921.8만 |
|---|
| 2026.01.23 | ₩28,493 | ₩29,007 | ₩27,399 | ₩28,120 | -1.31% | 2493.2만 |
|---|
| 2026.01.22 | ₩28,440 | ₩29,054 | ₩28,367 | ₩28,694 | +0.89% | 2350.5만 |
|---|
| 2026.01.21 | ₩29,228 | ₩29,508 | ₩27,906 | ₩28,320 | -3.11% | 3263만 |
|---|
| 2026.01.20 | ₩29,388 | ₩30,262 | ₩29,214 | ₩29,428 | +0.14% | 2806.9만 |
|---|
| 2026.01.16 | ₩31,763 | ₩32,511 | ₩30,409 | ₩31,016 | -2.35% | 4727.8만 |
|---|
| 2026.01.15 | ₩30,562 | ₩31,496 | ₩30,562 | ₩31,283 | +2.36% | 2760.2만 |
|---|
| 2026.01.14 | ₩30,469 | ₩30,789 | ₩29,928 | ₩30,255 | -0.70% | 2996.4만 |
|---|
| 2026.01.13 | ₩31,003 | ₩31,283 | ₩30,269 | ₩30,375 | -2.02% | 3003.2만 |
|---|
| 2026.01.12 | ₩30,442 | ₩31,356 | ₩30,202 | ₩30,936 | +1.62% | 3603만 |
|---|
| 2026.01.09 | ₩29,468 | ₩31,249 | ₩29,361 | ₩31,083 | +5.48% | 7330.9만 |
|---|
| 2026.01.08 | ₩27,973 | ₩28,887 | ₩27,733 | ₩28,347 | +1.34% | 2305.1만 |
|---|
| 2026.01.07 | ₩28,587 | ₩29,421 | ₩27,893 | ₩28,400 | -0.65% | 4965만 |
|---|
| 2026.01.06 | ₩27,933 | ₩28,493 | ₩27,239 | ₩28,307 | +1.34% | 2516.6만 |
|---|
| 2026.01.05 | ₩26,672 | ₩28,600 | ₩26,558 | ₩28,160 | +5.58% | 4344.6만 |
|---|
| 2026.01.02 | ₩26,025 | ₩26,805 | ₩25,731 | ₩26,532 | +1.95% | 2161.5만 |
|---|
| 2025.12.31 | ₩26,759 | ₩26,905 | ₩25,577 | ₩25,838 | -3.44% | 1749.8만 |
|---|
| 2025.12.30 | ₩26,025 | ₩27,052 | ₩25,784 | ₩26,772 | +2.87% | 3824.1만 |
|---|
| 2025.12.29 | ₩25,891 | ₩26,025 | ₩25,464 | ₩25,851 | -0.15% | 1107.6만 |
|---|
| 2025.12.26 | ₩26,025 | ₩26,038 | ₩25,731 | ₩25,904 | -0.46% | 592.3만 |
|---|
| 2025.12.24 | ₩25,464 | ₩26,198 | ₩25,304 | ₩25,958 | +1.94% | 811.4만 |
|---|
| 2025.12.23 | ₩25,277 | ₩25,537 | ₩24,970 | ₩25,464 | +0.74% | 1340.9만 |
|---|
| 2025.12.22 | ₩25,491 | ₩25,878 | ₩25,117 | ₩25,664 | +0.68% | 1553.5만 |
|---|
| 2025.12.19 | ₩25,357 | ₩25,904 | ₩25,197 | ₩25,464 | +0.42% | 1960만 |
|---|
| 2025.12.18 | ₩25,331 | ₩25,517 | ₩24,790 | ₩24,890 | -1.74% | 1872.1만 |
|---|
| 2025.12.17 | ₩24,376 | ₩24,630 | ₩24,143 | ₩24,236 | -0.57% | 1492.5만 |
|---|
| 2025.12.16 | ₩24,196 | ₩24,463 | ₩23,856 | ₩24,316 | +0.50% | 1728.1만 |
|---|
| 2025.12.15 | ₩24,970 | ₩25,130 | ₩23,702 | ₩24,290 | -2.73% | 2853.9만 |
|---|
| 2025.12.12 | ₩25,624 | ₩25,811 | ₩24,903 | ₩24,970 | -2.55% | 1431.9만 |
|---|
| 2025.12.11 | ₩25,878 | ₩26,638 | ₩25,744 | ₩25,838 | -0.15% | 1436만 |
|---|
| 2025.12.10 | ₩25,304 | ₩26,274 | ₩25,224 | ₩25,678 | +1.48% | 2383.8만 |
|---|
| 2025.12.09 | ₩24,903 | ₩25,384 | ₩24,797 | ₩25,344 | +1.77% | 1361.9만 |
|---|
| 2025.12.08 | ₩25,624 | ₩25,758 | ₩24,837 | ₩25,104 | -2.03% | 1541.6만 |
|---|
| 2025.12.05 | ₩25,851 | ₩26,211 | ₩25,204 | ₩25,397 | -1.76% | 2060.7만 |
|---|
| 2025.12.04 | ₩26,225 | ₩26,852 | ₩25,738 | ₩25,878 | -1.32% | 2652만 |
|---|
| 2025.12.03 | ₩26,518 | ₩26,899 | ₩26,131 | ₩26,305 | -0.81% | 2328.9만 |
|---|
| 2025.12.02 | ₩27,226 | ₩27,493 | ₩26,345 | ₩26,358 | -3.19% | 2635.9만 |
|---|
| 2025.12.01 | ₩26,025 | ₩27,292 | ₩25,632 | ₩27,106 | +4.15% | 3653.8만 |
|---|
| 2025.11.28 | ₩26,385 | ₩26,692 | ₩26,265 | ₩26,665 | +1.06% | 800.3만 |
|---|
| 2025.11.26 | ₩26,211 | ₩26,812 | ₩25,878 | ₩26,345 | +0.51% | 2475.3만 |
|---|
| 2025.11.25 | ₩24,383 | ₩26,398 | ₩24,356 | ₩26,238 | +7.61% | 3882.4만 |
|---|
| 2025.11.24 | ₩23,475 | ₩24,323 | ₩23,094 | ₩24,183 | +3.01% | 3828.7만 |
|---|
| 2025.11.21 | ₩22,248 | ₩23,355 | ₩22,087 | ₩23,275 | +4.62% | 3406.5만 |
|---|
| 2025.11.20 | ₩22,848 | ₩23,742 | ₩21,440 | ₩21,580 | -5.55% | 3700.7만 |
|---|
| 2025.11.19 | ₩22,808 | ₩23,289 | ₩22,238 | ₩22,394 | -1.81% | 4933.9만 |
|---|
| 2025.11.18 | ₩21,821 | ₩22,828 | ₩21,754 | ₩22,648 | +3.79% | 2878.1만 |
|---|
| 2025.11.17 | ₩22,741 | ₩22,741 | ₩21,647 | ₩21,914 | -3.64% | 2385.2만 |
|---|
| 2025.11.14 | ₩22,688 | ₩23,175 | ₩22,448 | ₩22,755 | +0.29% | 4431.3만 |
|---|
| 2025.11.13 | ₩24,009 | ₩24,156 | ₩22,862 | ₩22,888 | -4.67% | 3582만 |
|---|
| 2025.11.12 | ₩23,809 | ₩24,243 | ₩23,168 | ₩23,929 | +0.50% | 3052.9만 |
|---|
| 2025.11.11 | ₩22,982 | ₩23,903 | ₩22,621 | ₩23,822 | +3.66% | 4836.5만 |
|---|
| 2025.11.10 | ₩21,807 | ₩22,995 | ₩21,627 | ₩22,795 | +4.53% | 5930.8만 |
|---|
| 2025.11.07 | ₩20,593 | ₩21,580 | ₩20,474 | ₩21,567 | +4.73% | 3379.6만 |
|---|
| 2025.11.06 | ₩22,061 | ₩22,274 | ₩20,753 | ₩20,833 | -5.57% | 4865.8만 |
|---|
| 2025.11.05 | ₩22,314 | ₩22,460 | ₩21,353 | ₩21,754 | -2.51% | 3127만 |
|---|
| 2025.11.04 | ₩22,114 | ₩22,555 | ₩21,700 | ₩22,368 | +1.15% | 4383.9만 |
|---|
| 2025.11.03 | ₩21,527 | ₩22,922 | ₩21,494 | ₩22,541 | +4.71% | 4139.2만 |
|---|
| 2025.10.31 | ₩21,594 | ₩22,314 | ₩21,167 | ₩22,234 | +2.97% | 8066.8만 |
|---|
| 2025.10.30 | ₩21,367 | ₩21,954 | ₩21,153 | ₩21,273 | -0.44% | 5650.3만 |
|---|
| 2025.10.29 | ₩23,369 | ₩23,622 | ₩21,514 | ₩21,674 | -7.25% | 5696.7만 |
|---|
| 2025.10.28 | ₩23,983 | ₩24,250 | ₩23,315 | ₩23,369 | -2.56% | 4057.2만 |
|---|
| 2025.10.27 | ₩24,036 | ₩24,316 | ₩23,195 | ₩24,236 | +0.83% | 5010.7만 |
|---|
| 2025.10.24 | ₩24,023 | ₩24,610 | ₩23,702 | ₩23,849 | -0.72% | 3659.2만 |
|---|
| 2025.10.23 | ₩23,035 | ₩23,796 | ₩23,035 | ₩23,502 | +2.03% | 6346.2만 |
|---|
| 2025.10.22 | ₩22,988 | ₩23,495 | ₩22,615 | ₩23,142 | +0.67% | 3615.9만 |
|---|
| 2025.10.21 | ₩22,821 | ₩23,389 | ₩22,555 | ₩22,741 | -0.35% | 4343.3만 |
|---|
| 2025.10.20 | ₩22,261 | ₩23,042 | ₩22,087 | ₩22,862 | +2.70% | 5759.1만 |
|---|
| 2025.10.17 | ₩22,087 | ₩22,541 | ₩21,700 | ₩22,234 | +0.66% | 3118.6만 |
|---|
| 2025.10.16 | ₩22,488 | ₩22,509 | ₩21,740 | ₩22,087 | -1.78% | 4110.3만 |
|---|
| 2025.10.15 | ₩22,768 | ₩23,209 | ₩22,274 | ₩22,328 | -1.93% | 3112.9만 |
|---|
| 2025.10.14 | ₩21,754 | ₩22,848 | ₩21,407 | ₩22,581 | +3.80% | 3865.2만 |
|---|
| 2025.10.13 | ₩22,101 | ₩22,341 | ₩21,487 | ₩21,967 | -0.60% | 2187.3만 |
|---|
| 2025.10.10 | ₩21,881 | ₩22,454 | ₩21,514 | ₩21,874 | -0.03% | 3442.7만 |
|---|