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 | ₩15,645 | ₩15,658 | ₩15,100 | ₩15,338 | -1.96% | 2793만 |
| 2026.10.08 | ₩15,028 | ₩15,792 | ₩14,923 | ₩15,712 | +4.55% | 4302.2만 |
| 2026.10.07 | ₩14,816 | ₩15,324 | ₩14,683 | ₩15,284 | +3.16% | 3996.2만 |
| 2026.10.06 | ₩15,672 | ₩15,892 | ₩15,391 | ₩15,484 | -1.19% | 3455.9만 |
| 2026.10.05 | ₩15,351 | ₩15,725 | ₩15,311 | ₩15,605 | +1.65% | 2703.4만 |
| 2026.10.02 | ₩16,914 | ₩16,914 | ₩15,585 | ₩15,631 | -7.58% | 3913.4만 |
| 2026.10.01 | ₩15,257 | ₩16,079 | ₩15,030 | ₩15,992 | +4.82% | 5177.1만 |
| 2026.09.30 | ₩15,765 | ₩15,921 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,378 |
| -2.46% |
| 3959만 |
| 2026.09.29 | ₩15,952 | ₩16,119 | ₩15,525 | ₩15,618 | -2.09% | 3504만 |
|---|
| 2026.09.28 | ₩15,832 | ₩15,859 | ₩15,197 | ₩15,551 | -1.77% | 4549.7만 |
|---|
| 2026.09.25 | ₩16,006 | ₩16,420 | ₩15,885 | ₩16,259 | +1.59% | 3128.2만 |
|---|
| 2026.09.24 | ₩16,126 | ₩16,226 | ₩15,331 | ₩15,939 | -1.16% | 4475.1만 |
|---|
| 2026.09.23 | ₩16,740 | ₩16,794 | ₩16,179 | ₩16,233 | -3.03% | 4225.9만 |
|---|
| 2026.09.22 | ₩17,034 | ₩17,154 | ₩16,760 | ₩17,021 | -0.08% | 4937.9만 |
|---|
| 2026.09.21 | ₩16,794 | ₩16,820 | ₩16,206 | ₩16,513 | -1.67% | 3915.1만 |
|---|
| 2026.09.18 | ₩16,680 | ₩16,934 | ₩16,380 | ₩16,420 | -1.56% | 4946.2만 |
|---|
| 2026.09.17 | ₩17,849 | ₩17,969 | ₩16,540 | ₩16,794 | -5.91% | 5908.9만 |
|---|
| 2026.09.16 | ₩17,689 | ₩17,836 | ₩16,967 | ₩17,301 | -2.19% | 6196.5만 |
|---|
| 2026.09.15 | ₩17,702 | ₩17,849 | ₩17,255 | ₩17,622 | -0.45% | 2595.1만 |
|---|
| 2026.09.14 | ₩17,368 | ₩18,470 | ₩17,342 | ₩17,956 | +3.38% | 2619.7만 |
|---|
| 2026.09.11 | ₩18,043 | ₩18,337 | ₩17,555 | ₩17,609 | -2.41% | 1768.8만 |
|---|
| 2026.09.10 | ₩17,368 | ₩17,753 | ₩17,313 | ₩17,622 | +1.46% | 2171.6만 |
|---|
| 2026.09.09 | ₩18,237 | ₩18,424 | ₩17,883 | ₩17,943 | -1.61% | 2254.5만 |
|---|
| 2026.09.08 | ₩18,637 | ₩18,818 | ₩18,437 | ₩18,450 | -1.00% | 2453.7만 |
|---|
| 2026.09.04 | ₩18,517 | ₩18,891 | ₩18,237 | ₩18,784 | +1.44% | 2467.6만 |
|---|
| 2026.09.03 | ₩18,637 | ₩19,172 | ₩18,464 | ₩18,998 | +1.94% | 2786.8만 |
|---|
| 2026.09.02 | ₩17,422 | ₩18,397 | ₩17,382 | ₩18,116 | +3.99% | 2584.3만 |
|---|
| 2026.09.01 | ₩17,502 | ₩18,043 | ₩17,301 | ₩17,408 | -0.53% | 2157.6만 |
|---|
| 2026.08.31 | ₩18,036 | ₩18,083 | ₩17,702 | ₩17,916 | -0.67% | 2469.8만 |
|---|
| 2026.08.28 | ₩19,012 | ₩19,432 | ₩18,370 | ₩18,397 | -3.23% | 2345.2만 |
|---|
| 2026.08.27 | ₩18,491 | ₩19,125 | ₩18,410 | ₩19,025 | +2.89% | 2357.3만 |
|---|
| 2026.08.26 | ₩18,825 | ₩19,092 | ₩18,437 | ₩18,571 | -1.35% | 1451.5만 |
|---|
| 2026.08.25 | ₩19,212 | ₩19,239 | ₩18,524 | ₩19,105 | -0.56% | 2887.8만 |
|---|
| 2026.08.24 | ₩18,597 | ₩18,851 | ₩18,437 | ₩18,825 | +1.22% | 1779만 |
|---|
| 2026.08.21 | ₩19,025 | ₩19,038 | ₩18,330 | ₩18,611 | -2.18% | 2345만 |
|---|
| 2026.08.20 | ₩19,092 | ₩19,346 | ₩18,571 | ₩18,784 | -1.61% | 2233만 |
|---|
| 2026.08.19 | ₩19,840 | ₩20,161 | ₩19,414 | ₩19,546 | -1.48% | 1966.3만 |
|---|
| 2026.08.18 | ₩18,971 | ₩19,132 | ₩18,671 | ₩18,691 | -1.48% | 1769.7만 |
|---|
| 2026.08.17 | ₩19,412 | ₩19,766 | ₩19,105 | ₩19,372 | -0.21% | 1841.5만 |
|---|
| 2026.08.14 | ₩20,074 | ₩20,161 | ₩19,586 | ₩19,720 | -1.76% | 1890.4만 |
|---|
| 2026.08.13 | ₩19,105 | ₩20,281 | ₩19,052 | ₩20,094 | +5.17% | 3523.7만 |
|---|
| 2026.08.12 | ₩19,573 | ₩19,573 | ₩18,370 | ₩18,771 | -4.10% | 3365.5만 |
|---|
| 2026.08.11 | ₩18,397 | ₩19,219 | ₩18,217 | ₩19,132 | +3.99% | 3274만 |
|---|
| 2026.08.10 | ₩17,916 | ₩18,704 | ₩17,756 | ₩18,384 | +2.61% | 2786.5만 |
|---|
| 2026.08.07 | ₩19,012 | ₩19,078 | ₩17,542 | ₩18,330 | -3.58% | 4210.3만 |
|---|
| 2026.08.06 | ₩18,036 | ₩18,063 | ₩17,388 | ₩17,662 | -2.07% | 4005만 |
|---|
| 2026.08.05 | ₩18,704 | ₩19,072 | ₩18,350 | ₩18,517 | -1.00% | 1789.8만 |
|---|
| 2026.08.04 | ₩18,571 | ₩19,225 | ₩18,571 | ₩18,851 | +1.51% | 2686.2만 |
|---|
| 2026.08.03 | ₩17,729 | ₩18,410 | ₩17,702 | ₩18,277 | +3.09% | 1898.9만 |
|---|
| 2026.07.31 | ₩17,582 | ₩17,776 | ₩17,054 | ₩17,235 | -1.98% | 2134.9만 |
|---|
| 2026.07.30 | ₩18,571 | ₩18,571 | ₩16,874 | ₩17,716 | -4.60% | 3518.7만 |
|---|
| 2026.07.29 | ₩18,157 | ₩19,466 | ₩18,010 | ₩18,303 | +0.81% | 4951.9만 |
|---|
| 2026.07.28 | ₩17,983 | ₩18,704 | ₩17,635 | ₩18,678 | +3.86% | 2671.8만 |
|---|
| 2026.07.27 | ₩17,769 | ₩18,197 | ₩17,729 | ₩18,023 | +1.43% | 2564.7만 |
|---|
| 2026.07.24 | ₩17,275 | ₩17,782 | ₩16,841 | ₩17,435 | +0.93% | 2819.3만 |
|---|
| 2026.07.23 | ₩17,382 | ₩17,442 | ₩16,794 | ₩17,074 | -1.77% | 3031.5만 |
|---|
| 2026.07.22 | ₩18,036 | ₩18,210 | ₩17,923 | ₩17,956 | -0.44% | 1581.7만 |
|---|
| 2026.07.21 | ₩18,678 | ₩18,784 | ₩18,210 | ₩18,237 | -2.36% | 2119.8만 |
|---|
| 2026.07.20 | ₩19,599 | ₩19,733 | ₩18,437 | ₩18,691 | -4.64% | 3495.6만 |
|---|
| 2026.07.17 | ₩19,613 | ₩19,973 | ₩19,326 | ₩19,426 | -0.95% | 3761.8만 |
|---|
| 2026.07.16 | ₩19,987 | ₩20,495 | ₩19,479 | ₩19,907 | -0.40% | 4500.2만 |
|---|
| 2026.07.15 | ₩19,372 | ₩20,281 | ₩19,366 | ₩19,506 | +0.69% | 3106.6만 |
|---|
| 2026.07.14 | ₩19,519 | ₩19,653 | ₩19,038 | ₩19,105 | -2.12% | 2658.5만 |
|---|
| 2026.07.13 | ₩18,971 | ₩19,245 | ₩18,470 | ₩18,584 | -2.04% | 2377.6만 |
|---|
| 2026.07.10 | ₩19,693 | ₩19,720 | ₩19,025 | ₩19,225 | -2.37% | 1832.7만 |
|---|
| 2026.07.09 | ₩19,012 | ₩19,593 | ₩18,664 | ₩19,452 | +2.32% | 2718.4만 |
|---|
| 2026.07.08 | ₩18,958 | ₩19,052 | ₩18,370 | ₩18,918 | -0.21% | 3272.2만 |
|---|
| 2026.07.07 | ₩20,388 | ₩20,775 | ₩19,265 | ₩19,546 | -4.13% | 2864.2만 |
|---|
| 2026.07.06 | ₩20,922 | ₩21,163 | ₩20,508 | ₩20,775 | -0.70% | 2381.1만 |
|---|
| 2026.07.02 | ₩21,229 | ₩21,497 | ₩20,274 | ₩21,069 | -0.76% | 2641.2만 |
|---|
| 2026.07.01 | ₩20,935 | ₩21,891 | ₩20,655 | ₩21,176 | +1.15% | 2996.1만 |
|---|
| 2026.06.30 | ₩20,842 | ₩21,710 | ₩20,708 | ₩21,042 | +0.96% | 6216.1만 |
|---|
| 2026.06.29 | ₩20,040 | ₩20,788 | ₩19,773 | ₩20,708 | +3.33% | 3560.9만 |
|---|
| 2026.06.26 | ₩19,680 | ₩20,267 | ₩19,346 | ₩20,040 | +1.83% | 4018.3만 |
|---|
| 2026.06.25 | ₩19,666 | ₩20,755 | ₩19,479 | ₩19,746 | +0.41% | 5093.6만 |
|---|
| 2026.06.24 | ₩18,571 | ₩20,535 | ₩18,571 | ₩19,680 | +5.97% | 6107.5만 |
|---|
| 2026.06.23 | ₩17,582 | ₩18,337 | ₩17,489 | ₩17,996 | +2.36% | 3410.8만 |
|---|
| 2026.06.22 | ₩18,851 | ₩19,012 | ₩17,796 | ₩17,823 | -5.46% | 3020.3만 |
|---|
| 2026.06.18 | ₩18,003 | ₩19,319 | ₩17,836 | ₩19,265 | +7.01% | 5281.4만 |
|---|
| 2026.06.17 | ₩18,704 | ₩19,225 | ₩17,328 | ₩17,662 | -5.57% | 4852.5만 |
|---|
| 2026.06.16 | ₩18,370 | ₩19,179 | ₩18,036 | ₩18,597 | +1.24% | 3826.6만 |
|---|
| 2026.06.15 | ₩18,611 | ₩19,432 | ₩18,477 | ₩18,584 | -0.14% | 4258.5만 |
|---|
| 2026.06.12 | ₩18,076 | ₩18,170 | ₩17,316 | ₩17,462 | -3.40% | 2044.1만 |
|---|
| 2026.06.11 | ₩17,021 | ₩18,110 | ₩16,513 | ₩17,943 | +5.42% | 2878.3만 |
|---|
| 2026.06.10 | ₩17,395 | ₩17,448 | ₩16,647 | ₩16,754 | -3.69% | 1413.4만 |
|---|
| 2026.06.09 | ₩16,687 | ₩17,702 | ₩16,687 | ₩17,609 | +5.52% | 2045.7만 |
|---|
| 2026.06.08 | ₩17,101 | ₩17,154 | ₩16,259 | ₩16,500 | -3.52% | 2133.7만 |
|---|
| 2026.06.05 | ₩17,395 | ₩17,494 | ₩16,680 | ₩16,901 | -2.84% | 2494.6만 |
|---|
| 2026.06.04 | ₩17,542 | ₩17,956 | ₩17,382 | ₩17,676 | +0.76% | 2901.5만 |
|---|
| 2026.06.03 | ₩18,384 | ₩18,477 | ₩17,188 | ₩17,288 | -5.96% | 3679만 |
|---|
| 2026.06.02 | ₩18,798 | ₩19,032 | ₩18,544 | ₩18,744 | -0.28% | 1949.9만 |
|---|
| 2026.06.01 | ₩18,931 | ₩19,346 | ₩18,731 | ₩18,945 | +0.07% | 1910.3만 |
|---|
| 2026.05.29 | ₩19,159 | ₩19,766 | ₩19,038 | ₩19,386 | +1.19% | 3159.4만 |
|---|
| 2026.05.28 | ₩18,784 | ₩19,252 | ₩18,477 | ₩19,239 | +2.42% | 1811.4만 |
|---|
| 2026.05.27 | ₩18,891 | ₩19,430 | ₩18,791 | ₩19,065 | +0.92% | 1731.1만 |
|---|
| 2026.05.26 | ₩18,865 | ₩19,279 | ₩18,658 | ₩18,758 | -0.57% | 1968.6만 |
|---|
| 2026.05.22 | ₩18,771 | ₩18,771 | ₩17,903 | ₩18,424 | -1.85% | 1700.6만 |
|---|
| 2026.05.21 | ₩17,809 | ₩18,591 | ₩17,582 | ₩18,531 | +4.05% | 2424.9만 |
|---|
| 2026.05.20 | ₩16,967 | ₩18,237 | ₩16,767 | ₩18,210 | +7.32% | 2297.3만 |
|---|
| 2026.05.19 | ₩17,235 | ₩17,235 | ₩16,540 | ₩16,927 | -1.78% | 3741만 |
|---|
| 2026.05.18 | ₩17,823 | ₩18,183 | ₩17,308 | ₩17,422 | -2.25% | 2299.5만 |
|---|
| 2026.05.15 | ₩18,644 | ₩18,691 | ₩17,729 | ₩17,836 | -4.34% | 2302.3만 |
|---|
| 2026.05.14 | ₩18,624 | ₩19,880 | ₩18,624 | ₩19,078 | +2.44% | 2192만 |
|---|
| 2026.05.13 | ₩19,399 | ₩19,452 | ₩18,437 | ₩18,491 | -4.68% | 2847.8만 |
|---|
| 2026.05.12 | ₩19,559 | ₩19,947 | ₩19,018 | ₩19,773 | +1.09% | 2540.3만 |
|---|
| 2026.05.11 | ₩20,722 | ₩20,775 | ₩19,526 | ₩19,813 | -4.38% | 3050.6만 |
|---|
| 2026.05.08 | ₩19,519 | ₩21,189 | ₩19,519 | ₩20,962 | +7.39% | 3725.3만 |
|---|
| 2026.05.07 | ₩19,599 | ₩19,733 | ₩18,771 | ₩18,905 | -3.54% | 2896.4만 |
|---|
| 2026.05.06 | ₩19,372 | ₩20,020 | ₩19,372 | ₩19,573 | +1.03% | 2630만 |
|---|
| 2026.05.05 | ₩18,931 | ₩19,065 | ₩18,571 | ₩18,825 | -0.56% | 1782.8만 |
|---|
| 2026.05.04 | ₩19,506 | ₩19,753 | ₩18,664 | ₩18,718 | -4.04% | 1890만 |
|---|
| 2026.05.01 | ₩19,706 | ₩19,947 | ₩19,446 | ₩19,559 | -0.75% | 1475.5만 |
|---|
| 2026.04.30 | ₩19,412 | ₩19,973 | ₩19,199 | ₩19,533 | +0.62% | 1457.7만 |
|---|
| 2026.04.29 | ₩20,187 | ₩20,215 | ₩19,105 | ₩19,239 | -4.70% | 2295.8만 |
|---|
| 2026.04.28 | ₩20,575 | ₩21,056 | ₩20,334 | ₩20,454 | -0.58% | 1209.7만 |
|---|
| 2026.04.27 | ₩20,521 | ₩21,062 | ₩20,441 | ₩20,642 | +0.59% | 1279.5만 |
|---|
| 2026.04.24 | ₩20,588 | ₩21,296 | ₩20,521 | ₩20,842 | +1.23% | 1540만 |
|---|
| 2026.04.23 | ₩20,388 | ₩20,675 | ₩20,020 | ₩20,414 | +0.13% | 1990.4만 |
|---|
| 2026.04.22 | ₩21,577 | ₩21,777 | ₩20,227 | ₩20,454 | -5.20% | 2737.5만 |
|---|
| 2026.04.21 | ₩22,913 | ₩23,193 | ₩21,229 | ₩21,256 | -7.23% | 2821.1만 |
|---|
| 2026.04.20 | ₩22,191 | ₩22,953 | ₩21,804 | ₩22,873 | +3.07% | 2365.7만 |
|---|
| 2026.04.17 | ₩22,071 | ₩22,692 | ₩21,877 | ₩22,218 | +0.67% | 3731.9만 |
|---|
| 2026.04.16 | ₩20,829 | ₩21,336 | ₩20,468 | ₩21,056 | +1.09% | 3960.8만 |
|---|
| 2026.04.15 | ₩20,575 | ₩20,962 | ₩20,227 | ₩20,708 | +0.65% | 3138.7만 |
|---|
| 2026.04.14 | ₩20,441 | ₩20,829 | ₩20,261 | ₩20,575 | +0.65% | 2053.9만 |
|---|
| 2026.04.13 | ₩19,746 | ₩20,521 | ₩19,599 | ₩20,468 | +3.65% | 2318.2만 |
|---|
| 2026.04.10 | ₩20,054 | ₩20,141 | ₩19,466 | ₩19,840 | -1.07% | 2147.6만 |
|---|
| 2026.04.09 | ₩19,680 | ₩20,361 | ₩19,072 | ₩20,067 | +1.97% | 3396.9만 |
|---|
| 2026.04.08 | ₩20,909 | ₩21,163 | ₩19,927 | ₩20,308 | -2.88% | 3500.3만 |
|---|
| 2026.04.07 | ₩19,840 | ₩20,067 | ₩18,985 | ₩19,386 | -2.29% | 2162.9만 |
|---|
| 2026.04.06 | ₩20,161 | ₩20,321 | ₩19,786 | ₩20,080 | -0.40% | 2151.8만 |
|---|
| 2026.04.02 | ₩18,624 | ₩20,040 | ₩18,330 | ₩19,987 | +7.32% | 3060.7만 |
|---|
| 2026.04.01 | ₩19,305 | ₩19,559 | ₩18,998 | ₩19,279 | -0.14% | 1957.2만 |
|---|
| 2026.03.31 | ₩18,290 | ₩19,312 | ₩18,277 | ₩19,038 | +4.09% | 3720.7만 |
|---|
| 2026.03.30 | ₩18,557 | ₩18,865 | ₩17,943 | ₩18,023 | -2.88% | 2486.1만 |
|---|
| 2026.03.27 | ₩18,410 | ₩18,878 | ₩18,143 | ₩18,263 | -0.80% | 1718.9만 |
|---|
| 2026.03.26 | ₩18,437 | ₩18,851 | ₩18,330 | ₩18,637 | +1.09% | 2264.3만 |
|---|
| 2026.03.25 | ₩19,265 | ₩19,466 | ₩18,664 | ₩19,092 | -0.90% | 2150.5만 |
|---|
| 2026.03.24 | ₩18,858 | ₩19,098 | ₩18,263 | ₩18,931 | +0.39% | 2132.2만 |
|---|
| 2026.03.23 | ₩19,159 | ₩19,406 | ₩18,564 | ₩19,052 | -0.56% | 2532.8만 |
|---|
| 2026.03.20 | ₩19,212 | ₩19,319 | ₩17,956 | ₩18,237 | -5.08% | 3666만 |
|---|
| 2026.03.19 | ₩18,464 | ₩19,693 | ₩18,237 | ₩19,573 | +6.01% | 2357.7만 |
|---|
| 2026.03.18 | ₩19,319 | ₩19,753 | ₩18,985 | ₩19,012 | -1.59% | 1545.6만 |
|---|
| 2026.03.17 | ₩19,907 | ₩20,294 | ₩19,780 | ₩19,827 | -0.40% | 1761.2만 |
|---|
| 2026.03.16 | ₩20,027 | ₩20,247 | ₩19,573 | ₩19,720 | -1.53% | 2564.6만 |
|---|
| 2026.03.13 | ₩19,706 | ₩19,773 | ₩18,811 | ₩18,891 | -4.14% | 2192.2만 |
|---|
| 2026.03.12 | ₩20,040 | ₩20,481 | ₩19,346 | ₩19,479 | -2.80% | 2975.7만 |
|---|
| 2026.03.11 | ₩20,308 | ₩20,588 | ₩19,806 | ₩20,241 | -0.33% | 1972.5만 |
|---|
| 2026.03.10 | ₩20,815 | ₩21,318 | ₩20,621 | ₩20,708 | -0.51% | 2705.9만 |
|---|
| 2026.03.09 | ₩19,573 | ₩20,855 | ₩19,038 | ₩20,829 | +6.42% | 3147.6만 |
|---|
| 2026.03.06 | ₩20,441 | ₩20,642 | ₩19,639 | ₩19,973 | -2.29% | 4978.3만 |
|---|
| 2026.03.05 | ₩21,764 | ₩22,338 | ₩20,802 | ₩20,922 | -3.87% | 3731.6만 |
|---|
| 2026.03.04 | ₩21,831 | ₩22,298 | ₩21,590 | ₩22,218 | +1.77% | 2947.2만 |
|---|
| 2026.03.03 | ₩21,470 | ₩22,374 | ₩20,822 | ₩21,951 | +2.24% | 3907.2만 |
|---|
| 2026.03.02 | ₩23,474 | ₩23,581 | ₩22,231 | ₩22,432 | -4.44% | 3711.8만 |
|---|
| 2026.02.27 | ₩24,182 | ₩24,703 | ₩23,314 | ₩24,302 | +0.50% | 5427.2만 |
|---|
| 2026.02.26 | ₩23,113 | ₩23,875 | ₩23,013 | ₩23,741 | +2.72% | 2226.9만 |
|---|
| 2026.02.25 | ₩23,848 | ₩23,848 | ₩22,672 | ₩23,153 | -2.91% | 3390.5만 |
|---|
| 2026.02.24 | ₩22,579 | ₩23,714 | ₩22,151 | ₩23,661 | +4.79% | 2389.9만 |
|---|
| 2026.02.23 | ₩23,995 | ₩24,098 | ₩22,559 | ₩22,833 | -4.84% | 1895.9만 |
|---|
| 2026.02.20 | ₩24,155 | ₩24,409 | ₩23,714 | ₩24,022 | -0.55% | 1806만 |
|---|
| 2026.02.19 | ₩24,409 | ₩24,529 | ₩24,002 | ₩24,516 | +0.44% | 1653만 |
|---|
| 2026.02.18 | ₩24,422 | ₩24,984 | ₩24,235 | ₩24,650 | +0.93% | 1975.6만 |
|---|
| 2026.02.17 | ₩24,817 | ₩25,237 | ₩23,995 | ₩24,543 | -1.10% | 2448.3만 |
|---|
| 2026.02.13 | ₩24,115 | ₩25,224 | ₩23,982 | ₩24,957 | +3.49% | 2444.9만 |
|---|
| 2026.02.12 | ₩25,004 | ₩25,571 | ₩23,046 | ₩23,714 | -5.16% | 4324.1만 |
|---|
| 2026.02.11 | ₩26,386 | ₩26,471 | ₩24,382 | ₩24,837 | -5.87% | 4175.7만 |
|---|
| 2026.02.10 | ₩26,306 | ₩27,121 | ₩26,213 | ₩27,054 | +2.84% | 1657.1만 |
|---|
| 2026.02.09 | ₩25,251 | ₩26,259 | ₩25,251 | ₩26,199 | +3.76% | 2318.9만 |
|---|
| 2026.02.06 | ₩26,320 | ₩26,453 | ₩25,104 | ₩25,224 | -4.16% | 2832.5만 |
|---|
| 2026.02.05 | ₩26,186 | ₩26,360 | ₩25,211 | ₩25,652 | -2.04% | 3147.5만 |
|---|
| 2026.02.04 | ₩27,148 | ₩27,696 | ₩25,738 | ₩26,720 | -1.57% | 3005.5만 |
|---|
| 2026.02.03 | ₩27,028 | ₩28,317 | ₩26,667 | ₩27,188 | +0.59% | 5831.3만 |
|---|
| 2026.02.02 | ₩23,681 | ₩25,745 | ₩23,594 | ₩25,077 | +5.90% | 4281.9만 |
|---|
| 2026.01.30 | ₩25,451 | ₩25,571 | ₩22,779 | ₩23,955 | -5.88% | 8711.3만 |
|---|
| 2026.01.29 | ₩27,522 | ₩27,843 | ₩27,108 | ₩27,749 | +0.83% | 3320.4만 |
|---|
| 2026.01.28 | ₩28,016 | ₩28,557 | ₩27,589 | ₩27,736 | -1.00% | 2095.9만 |
|---|
| 2026.01.27 | ₩27,990 | ₩28,203 | ₩27,609 | ₩28,097 | +0.38% | 1765.2만 |
|---|
| 2026.01.26 | ₩27,923 | ₩28,457 | ₩27,642 | ₩28,337 | +1.48% | 1921.8만 |
|---|
| 2026.01.23 | ₩28,524 | ₩29,038 | ₩27,428 | ₩28,150 | -1.31% | 2493.2만 |
|---|
| 2026.01.22 | ₩28,471 | ₩29,085 | ₩28,397 | ₩28,724 | +0.89% | 2350.5만 |
|---|
| 2026.01.21 | ₩29,259 | ₩29,539 | ₩27,936 | ₩28,350 | -3.11% | 3263만 |
|---|
| 2026.01.20 | ₩29,419 | ₩30,294 | ₩29,245 | ₩29,459 | +0.14% | 2806.9만 |
|---|
| 2026.01.16 | ₩31,797 | ₩32,545 | ₩30,441 | ₩31,049 | -2.35% | 4727.8만 |
|---|
| 2026.01.15 | ₩30,595 | ₩31,530 | ₩30,595 | ₩31,316 | +2.36% | 2760.2만 |
|---|
| 2026.01.14 | ₩30,501 | ₩30,822 | ₩29,960 | ₩30,288 | -0.70% | 2996.4만 |
|---|
| 2026.01.13 | ₩31,036 | ₩31,316 | ₩30,301 | ₩30,408 | -2.02% | 3003.2만 |
|---|
| 2026.01.12 | ₩30,475 | ₩31,390 | ₩30,234 | ₩30,969 | +1.62% | 3603만 |
|---|
| 2026.01.09 | ₩29,499 | ₩31,283 | ₩29,392 | ₩31,116 | +5.48% | 7330.9만 |
|---|
| 2026.01.08 | ₩28,003 | ₩28,918 | ₩27,762 | ₩28,377 | +1.34% | 2305.1만 |
|---|
| 2026.01.07 | ₩28,618 | ₩29,453 | ₩27,923 | ₩28,431 | -0.65% | 4965만 |
|---|
| 2026.01.06 | ₩27,963 | ₩28,524 | ₩27,268 | ₩28,337 | +1.34% | 2516.6만 |
|---|
| 2026.01.05 | ₩26,700 | ₩28,631 | ₩26,587 | ₩28,190 | +5.58% | 4344.6만 |
|---|
| 2026.01.02 | ₩26,052 | ₩26,834 | ₩25,758 | ₩26,560 | +1.95% | 2161.5만 |
|---|
| 2025.12.31 | ₩26,787 | ₩26,934 | ₩25,605 | ₩25,865 | -3.44% | 1749.8만 |
|---|
| 2025.12.30 | ₩26,052 | ₩27,081 | ₩25,812 | ₩26,801 | +2.87% | 3824.1만 |
|---|
| 2025.12.29 | ₩25,919 | ₩26,052 | ₩25,491 | ₩25,879 | -0.15% | 1107.6만 |
|---|
| 2025.12.26 | ₩26,052 | ₩26,066 | ₩25,758 | ₩25,932 | -0.46% | 592.3만 |
|---|
| 2025.12.24 | ₩25,491 | ₩26,226 | ₩25,331 | ₩25,986 | +1.94% | 811.4만 |
|---|
| 2025.12.23 | ₩25,304 | ₩25,565 | ₩24,997 | ₩25,491 | +0.74% | 1340.9만 |
|---|
| 2025.12.22 | ₩25,518 | ₩25,905 | ₩25,144 | ₩25,692 | +0.68% | 1553.5만 |
|---|
| 2025.12.19 | ₩25,384 | ₩25,932 | ₩25,224 | ₩25,491 | +0.42% | 1960만 |
|---|
| 2025.12.18 | ₩25,358 | ₩25,545 | ₩24,817 | ₩24,917 | -1.74% | 1872.1만 |
|---|
| 2025.12.17 | ₩24,402 | ₩24,656 | ₩24,169 | ₩24,262 | -0.57% | 1492.5만 |
|---|
| 2025.12.16 | ₩24,222 | ₩24,489 | ₩23,881 | ₩24,342 | +0.50% | 1728.1만 |
|---|
| 2025.12.15 | ₩24,997 | ₩25,157 | ₩23,728 | ₩24,316 | -2.73% | 2853.9만 |
|---|
| 2025.12.12 | ₩25,652 | ₩25,839 | ₩24,930 | ₩24,997 | -2.55% | 1431.9만 |
|---|
| 2025.12.11 | ₩25,905 | ₩26,667 | ₩25,772 | ₩25,865 | -0.15% | 1436만 |
|---|
| 2025.12.10 | ₩25,331 | ₩26,302 | ₩25,251 | ₩25,705 | +1.48% | 2383.8만 |
|---|
| 2025.12.09 | ₩24,930 | ₩25,411 | ₩24,823 | ₩25,371 | +1.77% | 1361.9만 |
|---|
| 2025.12.08 | ₩25,652 | ₩25,785 | ₩24,863 | ₩25,131 | -2.03% | 1541.6만 |
|---|
| 2025.12.05 | ₩25,879 | ₩26,239 | ₩25,231 | ₩25,424 | -1.76% | 2060.7만 |
|---|
| 2025.12.04 | ₩26,253 | ₩26,881 | ₩25,765 | ₩25,905 | -1.32% | 2652만 |
|---|
| 2025.12.03 | ₩26,547 | ₩26,927 | ₩26,159 | ₩26,333 | -0.81% | 2328.9만 |
|---|
| 2025.12.02 | ₩27,255 | ₩27,522 | ₩26,373 | ₩26,386 | -3.19% | 2635.9만 |
|---|
| 2025.12.01 | ₩26,052 | ₩27,322 | ₩25,660 | ₩27,135 | +4.15% | 3653.8만 |
|---|
| 2025.11.28 | ₩26,413 | ₩26,720 | ₩26,293 | ₩26,694 | +1.06% | 800.3만 |
|---|
| 2025.11.26 | ₩26,239 | ₩26,841 | ₩25,905 | ₩26,373 | +0.51% | 2475.3만 |
|---|
| 2025.11.25 | ₩24,409 | ₩26,426 | ₩24,382 | ₩26,266 | +7.61% | 3882.4만 |
|---|
| 2025.11.24 | ₩23,501 | ₩24,349 | ₩23,118 | ₩24,209 | +3.01% | 3828.7만 |
|---|
| 2025.11.21 | ₩22,271 | ₩23,380 | ₩22,111 | ₩23,300 | +4.62% | 3406.5만 |
|---|
| 2025.11.20 | ₩22,873 | ₩23,768 | ₩21,463 | ₩21,603 | -5.55% | 3700.7만 |
|---|
| 2025.11.19 | ₩22,833 | ₩23,314 | ₩22,262 | ₩22,418 | -1.81% | 4933.9만 |
|---|
| 2025.11.18 | ₩21,844 | ₩22,853 | ₩21,777 | ₩22,672 | +3.79% | 2878.1만 |
|---|
| 2025.11.17 | ₩22,766 | ₩22,766 | ₩21,670 | ₩21,937 | -3.64% | 2385.2만 |
|---|
| 2025.11.14 | ₩22,712 | ₩23,200 | ₩22,472 | ₩22,779 | +0.29% | 4431.3만 |
|---|
| 2025.11.13 | ₩24,035 | ₩24,182 | ₩22,886 | ₩22,913 | -4.67% | 3582만 |
|---|
| 2025.11.12 | ₩23,835 | ₩24,269 | ₩23,193 | ₩23,955 | +0.50% | 3052.9만 |
|---|
| 2025.11.11 | ₩23,006 | ₩23,928 | ₩22,646 | ₩23,848 | +3.66% | 4836.5만 |
|---|
| 2025.11.10 | ₩21,831 | ₩23,020 | ₩21,650 | ₩22,819 | +4.53% | 5930.8만 |
|---|
| 2025.11.07 | ₩20,615 | ₩21,603 | ₩20,496 | ₩21,590 | +4.73% | 3379.6만 |
|---|
| 2025.11.06 | ₩22,084 | ₩22,298 | ₩20,775 | ₩20,855 | -5.57% | 4865.8만 |
|---|
| 2025.11.05 | ₩22,338 | ₩22,484 | ₩21,376 | ₩21,777 | -2.51% | 3127만 |
|---|
| 2025.11.04 | ₩22,138 | ₩22,579 | ₩21,724 | ₩22,392 | +1.15% | 4383.9만 |
|---|
| 2025.11.03 | ₩21,550 | ₩22,946 | ₩21,517 | ₩22,565 | +4.71% | 4139.2만 |
|---|
| 2025.10.31 | ₩21,617 | ₩22,338 | ₩21,189 | ₩22,258 | +2.97% | 8066.8만 |
|---|
| 2025.10.30 | ₩21,390 | ₩21,978 | ₩21,176 | ₩21,296 | -0.44% | 5650.3만 |
|---|
| 2025.10.29 | ₩23,394 | ₩23,648 | ₩21,537 | ₩21,697 | -7.25% | 5696.7만 |
|---|
| 2025.10.28 | ₩24,008 | ₩24,275 | ₩23,340 | ₩23,394 | -2.56% | 4057.2만 |
|---|
| 2025.10.27 | ₩24,062 | ₩24,342 | ₩23,220 | ₩24,262 | +0.83% | 5010.7만 |
|---|
| 2025.10.24 | ₩24,048 | ₩24,636 | ₩23,728 | ₩23,875 | -0.72% | 3659.2만 |
|---|
| 2025.10.23 | ₩23,060 | ₩23,821 | ₩23,060 | ₩23,527 | +2.03% | 6346.2만 |
|---|
| 2025.10.22 | ₩23,013 | ₩23,521 | ₩22,639 | ₩23,167 | +0.67% | 3615.9만 |
|---|
| 2025.10.21 | ₩22,846 | ₩23,414 | ₩22,579 | ₩22,766 | -0.35% | 4343.3만 |
|---|
| 2025.10.20 | ₩22,285 | ₩23,066 | ₩22,111 | ₩22,886 | +2.70% | 5759.1만 |
|---|
| 2025.10.17 | ₩22,111 | ₩22,565 | ₩21,724 | ₩22,258 | +0.66% | 3118.6만 |
|---|
| 2025.10.16 | ₩22,512 | ₩22,533 | ₩21,764 | ₩22,111 | -1.78% | 4110.3만 |
|---|
| 2025.10.15 | ₩22,793 | ₩23,233 | ₩22,298 | ₩22,352 | -1.93% | 3112.9만 |
|---|
| 2025.10.14 | ₩21,777 | ₩22,873 | ₩21,430 | ₩22,605 | +3.80% | 3865.2만 |
|---|
| 2025.10.13 | ₩22,124 | ₩22,365 | ₩21,510 | ₩21,991 | -0.60% | 2187.3만 |
|---|
| 2025.10.10 | ₩21,904 | ₩22,479 | ₩21,537 | ₩21,897 | -0.03% | 3442.7만 |
|---|