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 | ₩15,643 | ₩15,657 | ₩15,098 | ₩15,336 | -1.96% | 2793만 |
| 2026.10.08 | ₩15,026 | ₩15,790 | ₩14,922 | ₩15,710 | +4.55% | 4302.2만 |
| 2026.10.07 | ₩14,815 | ₩15,323 | ₩14,681 | ₩15,282 | +3.16% | 3996.2만 |
| 2026.10.06 | ₩15,670 | ₩15,890 | ₩15,389 | ₩15,483 | -1.19% | 3455.9만 |
| 2026.10.05 | ₩15,349 | ₩15,723 | ₩15,309 | ₩15,603 | +1.65% | 2703.4만 |
| 2026.10.02 | ₩16,912 | ₩16,912 | ₩15,583 | ₩15,630 | -7.58% | 3913.4만 |
| 2026.10.01 | ₩15,256 | ₩16,077 | ₩15,029 | ₩15,990 | +4.82% | 5177.1만 |
| 2026.09.30 | ₩15,763 | ₩15,920 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,376 |
| -2.46% |
| 3959만 |
| 2026.09.29 | ₩15,950 | ₩16,117 | ₩15,523 | ₩15,616 | -2.09% | 3504만 |
|---|
| 2026.09.28 | ₩15,830 | ₩15,857 | ₩15,196 | ₩15,550 | -1.77% | 4549.7만 |
|---|
| 2026.09.25 | ₩16,004 | ₩16,418 | ₩15,884 | ₩16,258 | +1.59% | 3128.2만 |
|---|
| 2026.09.24 | ₩16,124 | ₩16,224 | ₩15,329 | ₩15,937 | -1.16% | 4475.1만 |
|---|
| 2026.09.23 | ₩16,739 | ₩16,792 | ₩16,178 | ₩16,231 | -3.03% | 4225.9만 |
|---|
| 2026.09.22 | ₩17,032 | ₩17,153 | ₩16,759 | ₩17,019 | -0.08% | 4937.9만 |
|---|
| 2026.09.21 | ₩16,792 | ₩16,819 | ₩16,204 | ₩16,511 | -1.67% | 3915.1만 |
|---|
| 2026.09.18 | ₩16,678 | ₩16,932 | ₩16,378 | ₩16,418 | -1.56% | 4946.2만 |
|---|
| 2026.09.17 | ₩17,847 | ₩17,968 | ₩16,538 | ₩16,792 | -5.91% | 5908.9만 |
|---|
| 2026.09.16 | ₩17,687 | ₩17,834 | ₩16,966 | ₩17,300 | -2.19% | 6196.5만 |
|---|
| 2026.09.15 | ₩17,700 | ₩17,847 | ₩17,253 | ₩17,620 | -0.45% | 2595.1만 |
|---|
| 2026.09.14 | ₩17,366 | ₩18,469 | ₩17,340 | ₩17,954 | +3.38% | 2619.7만 |
|---|
| 2026.09.11 | ₩18,041 | ₩18,335 | ₩17,553 | ₩17,607 | -2.41% | 1768.8만 |
|---|
| 2026.09.10 | ₩17,366 | ₩17,751 | ₩17,312 | ₩17,620 | +1.46% | 2171.6만 |
|---|
| 2026.09.09 | ₩18,235 | ₩18,422 | ₩17,881 | ₩17,941 | -1.61% | 2254.5만 |
|---|
| 2026.09.08 | ₩18,636 | ₩18,816 | ₩18,435 | ₩18,449 | -1.00% | 2453.7만 |
|---|
| 2026.09.04 | ₩18,515 | ₩18,889 | ₩18,235 | ₩18,782 | +1.44% | 2467.6만 |
|---|
| 2026.09.03 | ₩18,636 | ₩19,170 | ₩18,462 | ₩18,996 | +1.94% | 2786.8만 |
|---|
| 2026.09.02 | ₩17,420 | ₩18,395 | ₩17,380 | ₩18,115 | +3.99% | 2584.3만 |
|---|
| 2026.09.01 | ₩17,500 | ₩18,041 | ₩17,300 | ₩17,407 | -0.53% | 2157.6만 |
|---|
| 2026.08.31 | ₩18,034 | ₩18,081 | ₩17,700 | ₩17,914 | -0.67% | 2469.8만 |
|---|
| 2026.08.28 | ₩19,010 | ₩19,430 | ₩18,368 | ₩18,395 | -3.23% | 2345.2만 |
|---|
| 2026.08.27 | ₩18,489 | ₩19,123 | ₩18,408 | ₩19,023 | +2.89% | 2357.3만 |
|---|
| 2026.08.26 | ₩18,823 | ₩19,090 | ₩18,435 | ₩18,569 | -1.35% | 1451.5만 |
|---|
| 2026.08.25 | ₩19,210 | ₩19,237 | ₩18,522 | ₩19,103 | -0.56% | 2887.8만 |
|---|
| 2026.08.24 | ₩18,595 | ₩18,849 | ₩18,435 | ₩18,823 | +1.22% | 1779만 |
|---|
| 2026.08.21 | ₩19,023 | ₩19,036 | ₩18,328 | ₩18,609 | -2.18% | 2345만 |
|---|
| 2026.08.20 | ₩19,090 | ₩19,344 | ₩18,569 | ₩18,782 | -1.61% | 2233만 |
|---|
| 2026.08.19 | ₩19,838 | ₩20,158 | ₩19,412 | ₩19,544 | -1.48% | 1966.3만 |
|---|
| 2026.08.18 | ₩18,969 | ₩19,130 | ₩18,669 | ₩18,689 | -1.48% | 1769.7만 |
|---|
| 2026.08.17 | ₩19,410 | ₩19,764 | ₩19,103 | ₩19,370 | -0.21% | 1841.5만 |
|---|
| 2026.08.14 | ₩20,072 | ₩20,158 | ₩19,584 | ₩19,718 | -1.76% | 1890.4만 |
|---|
| 2026.08.13 | ₩19,103 | ₩20,279 | ₩19,050 | ₩20,092 | +5.17% | 3523.7만 |
|---|
| 2026.08.12 | ₩19,571 | ₩19,571 | ₩18,368 | ₩18,769 | -4.10% | 3365.5만 |
|---|
| 2026.08.11 | ₩18,395 | ₩19,217 | ₩18,215 | ₩19,130 | +3.99% | 3274만 |
|---|
| 2026.08.10 | ₩17,914 | ₩18,702 | ₩17,754 | ₩18,382 | +2.61% | 2786.5만 |
|---|
| 2026.08.07 | ₩19,010 | ₩19,076 | ₩17,540 | ₩18,328 | -3.58% | 4210.3만 |
|---|
| 2026.08.06 | ₩18,034 | ₩18,061 | ₩17,386 | ₩17,660 | -2.07% | 4005만 |
|---|
| 2026.08.05 | ₩18,702 | ₩19,070 | ₩18,348 | ₩18,515 | -1.00% | 1789.8만 |
|---|
| 2026.08.04 | ₩18,569 | ₩19,223 | ₩18,569 | ₩18,849 | +1.51% | 2686.2만 |
|---|
| 2026.08.03 | ₩17,727 | ₩18,408 | ₩17,700 | ₩18,275 | +3.09% | 1898.9만 |
|---|
| 2026.07.31 | ₩17,580 | ₩17,774 | ₩17,053 | ₩17,233 | -1.98% | 2134.9만 |
|---|
| 2026.07.30 | ₩18,569 | ₩18,569 | ₩16,872 | ₩17,714 | -4.60% | 3518.7만 |
|---|
| 2026.07.29 | ₩18,155 | ₩19,464 | ₩18,008 | ₩18,302 | +0.81% | 4951.9만 |
|---|
| 2026.07.28 | ₩17,981 | ₩18,702 | ₩17,634 | ₩18,676 | +3.86% | 2671.8만 |
|---|
| 2026.07.27 | ₩17,767 | ₩18,195 | ₩17,727 | ₩18,021 | +1.43% | 2564.7만 |
|---|
| 2026.07.24 | ₩17,273 | ₩17,781 | ₩16,839 | ₩17,433 | +0.93% | 2819.3만 |
|---|
| 2026.07.23 | ₩17,380 | ₩17,440 | ₩16,792 | ₩17,073 | -1.77% | 3031.5만 |
|---|
| 2026.07.22 | ₩18,034 | ₩18,208 | ₩17,921 | ₩17,954 | -0.44% | 1581.7만 |
|---|
| 2026.07.21 | ₩18,676 | ₩18,782 | ₩18,208 | ₩18,235 | -2.36% | 2119.8만 |
|---|
| 2026.07.20 | ₩19,597 | ₩19,731 | ₩18,435 | ₩18,689 | -4.64% | 3495.6만 |
|---|
| 2026.07.17 | ₩19,611 | ₩19,971 | ₩19,324 | ₩19,424 | -0.95% | 3761.8만 |
|---|
| 2026.07.16 | ₩19,985 | ₩20,492 | ₩19,477 | ₩19,905 | -0.40% | 4500.2만 |
|---|
| 2026.07.15 | ₩19,370 | ₩20,279 | ₩19,364 | ₩19,504 | +0.69% | 3106.6만 |
|---|
| 2026.07.14 | ₩19,517 | ₩19,651 | ₩19,036 | ₩19,103 | -2.12% | 2658.5만 |
|---|
| 2026.07.13 | ₩18,969 | ₩19,243 | ₩18,469 | ₩18,582 | -2.04% | 2377.6만 |
|---|
| 2026.07.10 | ₩19,691 | ₩19,718 | ₩19,023 | ₩19,223 | -2.37% | 1832.7만 |
|---|
| 2026.07.09 | ₩19,010 | ₩19,591 | ₩18,662 | ₩19,450 | +2.32% | 2718.4만 |
|---|
| 2026.07.08 | ₩18,956 | ₩19,050 | ₩18,368 | ₩18,916 | -0.21% | 3272.2만 |
|---|
| 2026.07.07 | ₩20,386 | ₩20,773 | ₩19,263 | ₩19,544 | -4.13% | 2864.2만 |
|---|
| 2026.07.06 | ₩20,920 | ₩21,160 | ₩20,506 | ₩20,773 | -0.70% | 2381.1만 |
|---|
| 2026.07.02 | ₩21,227 | ₩21,494 | ₩20,272 | ₩21,067 | -0.76% | 2641.2만 |
|---|
| 2026.07.01 | ₩20,933 | ₩21,888 | ₩20,653 | ₩21,174 | +1.15% | 2996.1만 |
|---|
| 2026.06.30 | ₩20,840 | ₩21,708 | ₩20,706 | ₩21,040 | +0.96% | 6216.1만 |
|---|
| 2026.06.29 | ₩20,038 | ₩20,786 | ₩19,771 | ₩20,706 | +3.33% | 3560.9만 |
|---|
| 2026.06.26 | ₩19,678 | ₩20,265 | ₩19,344 | ₩20,038 | +1.83% | 4018.3만 |
|---|
| 2026.06.25 | ₩19,664 | ₩20,753 | ₩19,477 | ₩19,744 | +0.41% | 5093.6만 |
|---|
| 2026.06.24 | ₩18,569 | ₩20,532 | ₩18,569 | ₩19,678 | +5.97% | 6107.5만 |
|---|
| 2026.06.23 | ₩17,580 | ₩18,335 | ₩17,487 | ₩17,994 | +2.36% | 3410.8만 |
|---|
| 2026.06.22 | ₩18,849 | ₩19,010 | ₩17,794 | ₩17,821 | -5.46% | 3020.3만 |
|---|
| 2026.06.18 | ₩18,001 | ₩19,317 | ₩17,834 | ₩19,263 | +7.01% | 5281.4만 |
|---|
| 2026.06.17 | ₩18,702 | ₩19,223 | ₩17,326 | ₩17,660 | -5.57% | 4852.5만 |
|---|
| 2026.06.16 | ₩18,368 | ₩19,177 | ₩18,034 | ₩18,595 | +1.24% | 3826.6만 |
|---|
| 2026.06.15 | ₩18,609 | ₩19,430 | ₩18,475 | ₩18,582 | -0.14% | 4258.5만 |
|---|
| 2026.06.12 | ₩18,074 | ₩18,168 | ₩17,314 | ₩17,460 | -3.40% | 2044.1만 |
|---|
| 2026.06.11 | ₩17,019 | ₩18,108 | ₩16,511 | ₩17,941 | +5.42% | 2878.3만 |
|---|
| 2026.06.10 | ₩17,393 | ₩17,447 | ₩16,645 | ₩16,752 | -3.69% | 1413.4만 |
|---|
| 2026.06.09 | ₩16,685 | ₩17,700 | ₩16,685 | ₩17,607 | +5.52% | 2045.7만 |
|---|
| 2026.06.08 | ₩17,099 | ₩17,153 | ₩16,258 | ₩16,498 | -3.52% | 2133.7만 |
|---|
| 2026.06.05 | ₩17,393 | ₩17,492 | ₩16,678 | ₩16,899 | -2.84% | 2494.6만 |
|---|
| 2026.06.04 | ₩17,540 | ₩17,954 | ₩17,380 | ₩17,674 | +0.76% | 2901.5만 |
|---|
| 2026.06.03 | ₩18,382 | ₩18,475 | ₩17,186 | ₩17,286 | -5.96% | 3679만 |
|---|
| 2026.06.02 | ₩18,796 | ₩19,030 | ₩18,542 | ₩18,742 | -0.28% | 1949.9만 |
|---|
| 2026.06.01 | ₩18,929 | ₩19,344 | ₩18,729 | ₩18,943 | +0.07% | 1910.3만 |
|---|
| 2026.05.29 | ₩19,157 | ₩19,764 | ₩19,036 | ₩19,384 | +1.19% | 3159.4만 |
|---|
| 2026.05.28 | ₩18,782 | ₩19,250 | ₩18,475 | ₩19,237 | +2.42% | 1811.4만 |
|---|
| 2026.05.27 | ₩18,889 | ₩19,428 | ₩18,789 | ₩19,063 | +0.92% | 1731.1만 |
|---|
| 2026.05.26 | ₩18,863 | ₩19,277 | ₩18,656 | ₩18,756 | -0.57% | 1968.6만 |
|---|
| 2026.05.22 | ₩18,769 | ₩18,769 | ₩17,901 | ₩18,422 | -1.85% | 1700.6만 |
|---|
| 2026.05.21 | ₩17,807 | ₩18,589 | ₩17,580 | ₩18,529 | +4.05% | 2424.9만 |
|---|
| 2026.05.20 | ₩16,966 | ₩18,235 | ₩16,765 | ₩18,208 | +7.32% | 2297.3만 |
|---|
| 2026.05.19 | ₩17,233 | ₩17,233 | ₩16,538 | ₩16,926 | -1.78% | 3741만 |
|---|
| 2026.05.18 | ₩17,821 | ₩18,181 | ₩17,306 | ₩17,420 | -2.25% | 2299.5만 |
|---|
| 2026.05.15 | ₩18,642 | ₩18,689 | ₩17,727 | ₩17,834 | -4.34% | 2302.3만 |
|---|
| 2026.05.14 | ₩18,622 | ₩19,878 | ₩18,622 | ₩19,076 | +2.44% | 2192만 |
|---|
| 2026.05.13 | ₩19,397 | ₩19,450 | ₩18,435 | ₩18,489 | -4.68% | 2847.8만 |
|---|
| 2026.05.12 | ₩19,557 | ₩19,945 | ₩19,016 | ₩19,771 | +1.09% | 2540.3만 |
|---|
| 2026.05.11 | ₩20,719 | ₩20,773 | ₩19,524 | ₩19,811 | -4.38% | 3050.6만 |
|---|
| 2026.05.08 | ₩19,517 | ₩21,187 | ₩19,517 | ₩20,960 | +7.39% | 3725.3만 |
|---|
| 2026.05.07 | ₩19,597 | ₩19,731 | ₩18,769 | ₩18,903 | -3.54% | 2896.4만 |
|---|
| 2026.05.06 | ₩19,370 | ₩20,018 | ₩19,370 | ₩19,571 | +1.03% | 2630만 |
|---|
| 2026.05.05 | ₩18,929 | ₩19,063 | ₩18,569 | ₩18,823 | -0.56% | 1782.8만 |
|---|
| 2026.05.04 | ₩19,504 | ₩19,751 | ₩18,662 | ₩18,716 | -4.04% | 1890만 |
|---|
| 2026.05.01 | ₩19,704 | ₩19,945 | ₩19,444 | ₩19,557 | -0.75% | 1475.5만 |
|---|
| 2026.04.30 | ₩19,410 | ₩19,971 | ₩19,197 | ₩19,531 | +0.62% | 1457.7만 |
|---|
| 2026.04.29 | ₩20,185 | ₩20,213 | ₩19,103 | ₩19,237 | -4.70% | 2295.8만 |
|---|
| 2026.04.28 | ₩20,573 | ₩21,053 | ₩20,332 | ₩20,452 | -0.58% | 1209.7만 |
|---|
| 2026.04.27 | ₩20,519 | ₩21,060 | ₩20,439 | ₩20,639 | +0.59% | 1279.5만 |
|---|
| 2026.04.24 | ₩20,586 | ₩21,294 | ₩20,519 | ₩20,840 | +1.23% | 1540만 |
|---|
| 2026.04.23 | ₩20,386 | ₩20,673 | ₩20,018 | ₩20,412 | +0.13% | 1990.4만 |
|---|
| 2026.04.22 | ₩21,574 | ₩21,775 | ₩20,225 | ₩20,452 | -5.20% | 2737.5만 |
|---|
| 2026.04.21 | ₩22,910 | ₩23,191 | ₩21,227 | ₩21,254 | -7.23% | 2821.1만 |
|---|
| 2026.04.20 | ₩22,189 | ₩22,950 | ₩21,802 | ₩22,870 | +3.07% | 2365.7만 |
|---|
| 2026.04.17 | ₩22,069 | ₩22,690 | ₩21,875 | ₩22,216 | +0.67% | 3731.9만 |
|---|
| 2026.04.16 | ₩20,826 | ₩21,334 | ₩20,466 | ₩21,053 | +1.09% | 3960.8만 |
|---|
| 2026.04.15 | ₩20,573 | ₩20,960 | ₩20,225 | ₩20,706 | +0.65% | 3138.7만 |
|---|
| 2026.04.14 | ₩20,439 | ₩20,826 | ₩20,259 | ₩20,573 | +0.65% | 2053.9만 |
|---|
| 2026.04.13 | ₩19,744 | ₩20,519 | ₩19,597 | ₩20,466 | +3.65% | 2318.2만 |
|---|
| 2026.04.10 | ₩20,052 | ₩20,138 | ₩19,464 | ₩19,838 | -1.07% | 2147.6만 |
|---|
| 2026.04.09 | ₩19,678 | ₩20,359 | ₩19,070 | ₩20,065 | +1.97% | 3396.9만 |
|---|
| 2026.04.08 | ₩20,907 | ₩21,160 | ₩19,925 | ₩20,305 | -2.88% | 3500.3만 |
|---|
| 2026.04.07 | ₩19,838 | ₩20,065 | ₩18,983 | ₩19,384 | -2.29% | 2162.9만 |
|---|
| 2026.04.06 | ₩20,158 | ₩20,319 | ₩19,784 | ₩20,078 | -0.40% | 2151.8만 |
|---|
| 2026.04.02 | ₩18,622 | ₩20,038 | ₩18,328 | ₩19,985 | +7.32% | 3060.7만 |
|---|
| 2026.04.01 | ₩19,303 | ₩19,557 | ₩18,996 | ₩19,277 | -0.14% | 1957.2만 |
|---|
| 2026.03.31 | ₩18,288 | ₩19,310 | ₩18,275 | ₩19,036 | +4.09% | 3720.7만 |
|---|
| 2026.03.30 | ₩18,555 | ₩18,863 | ₩17,941 | ₩18,021 | -2.88% | 2486.1만 |
|---|
| 2026.03.27 | ₩18,408 | ₩18,876 | ₩18,141 | ₩18,261 | -0.80% | 1718.9만 |
|---|
| 2026.03.26 | ₩18,435 | ₩18,849 | ₩18,328 | ₩18,636 | +1.09% | 2264.3만 |
|---|
| 2026.03.25 | ₩19,263 | ₩19,464 | ₩18,662 | ₩19,090 | -0.90% | 2150.5만 |
|---|
| 2026.03.24 | ₩18,856 | ₩19,096 | ₩18,261 | ₩18,929 | +0.39% | 2132.2만 |
|---|
| 2026.03.23 | ₩19,157 | ₩19,404 | ₩18,562 | ₩19,050 | -0.56% | 2532.8만 |
|---|
| 2026.03.20 | ₩19,210 | ₩19,317 | ₩17,954 | ₩18,235 | -5.08% | 3666만 |
|---|
| 2026.03.19 | ₩18,462 | ₩19,691 | ₩18,235 | ₩19,571 | +6.01% | 2357.7만 |
|---|
| 2026.03.18 | ₩19,317 | ₩19,751 | ₩18,983 | ₩19,010 | -1.59% | 1545.6만 |
|---|
| 2026.03.17 | ₩19,905 | ₩20,292 | ₩19,778 | ₩19,824 | -0.40% | 1761.2만 |
|---|
| 2026.03.16 | ₩20,025 | ₩20,245 | ₩19,571 | ₩19,718 | -1.53% | 2564.6만 |
|---|
| 2026.03.13 | ₩19,704 | ₩19,771 | ₩18,809 | ₩18,889 | -4.14% | 2192.2만 |
|---|
| 2026.03.12 | ₩20,038 | ₩20,479 | ₩19,344 | ₩19,477 | -2.80% | 2975.7만 |
|---|
| 2026.03.11 | ₩20,305 | ₩20,586 | ₩19,804 | ₩20,239 | -0.33% | 1972.5만 |
|---|
| 2026.03.10 | ₩20,813 | ₩21,315 | ₩20,619 | ₩20,706 | -0.51% | 2705.9만 |
|---|
| 2026.03.09 | ₩19,571 | ₩20,853 | ₩19,036 | ₩20,826 | +6.42% | 3147.6만 |
|---|
| 2026.03.06 | ₩20,439 | ₩20,639 | ₩19,637 | ₩19,971 | -2.29% | 4978.3만 |
|---|
| 2026.03.05 | ₩21,761 | ₩22,336 | ₩20,800 | ₩20,920 | -3.87% | 3731.6만 |
|---|
| 2026.03.04 | ₩21,828 | ₩22,296 | ₩21,588 | ₩22,216 | +1.77% | 2947.2만 |
|---|
| 2026.03.03 | ₩21,468 | ₩22,372 | ₩20,820 | ₩21,949 | +2.24% | 3907.2만 |
|---|
| 2026.03.02 | ₩23,471 | ₩23,578 | ₩22,229 | ₩22,429 | -4.44% | 3711.8만 |
|---|
| 2026.02.27 | ₩24,179 | ₩24,700 | ₩23,311 | ₩24,300 | +0.50% | 5427.2만 |
|---|
| 2026.02.26 | ₩23,111 | ₩23,872 | ₩23,011 | ₩23,739 | +2.72% | 2226.9만 |
|---|
| 2026.02.25 | ₩23,845 | ₩23,845 | ₩22,670 | ₩23,151 | -2.91% | 3390.5만 |
|---|
| 2026.02.24 | ₩22,576 | ₩23,712 | ₩22,149 | ₩23,658 | +4.79% | 2389.9만 |
|---|
| 2026.02.23 | ₩23,992 | ₩24,095 | ₩22,556 | ₩22,830 | -4.84% | 1895.9만 |
|---|
| 2026.02.20 | ₩24,153 | ₩24,407 | ₩23,712 | ₩24,019 | -0.55% | 1806만 |
|---|
| 2026.02.19 | ₩24,407 | ₩24,527 | ₩23,999 | ₩24,513 | +0.44% | 1653만 |
|---|
| 2026.02.18 | ₩24,420 | ₩24,981 | ₩24,233 | ₩24,647 | +0.93% | 1975.6만 |
|---|
| 2026.02.17 | ₩24,814 | ₩25,235 | ₩23,992 | ₩24,540 | -1.10% | 2448.3만 |
|---|
| 2026.02.13 | ₩24,113 | ₩25,221 | ₩23,979 | ₩24,954 | +3.49% | 2444.9만 |
|---|
| 2026.02.12 | ₩25,001 | ₩25,569 | ₩23,044 | ₩23,712 | -5.16% | 4324.1만 |
|---|
| 2026.02.11 | ₩26,384 | ₩26,468 | ₩24,380 | ₩24,834 | -5.87% | 4175.7만 |
|---|
| 2026.02.10 | ₩26,303 | ₩27,118 | ₩26,210 | ₩27,052 | +2.84% | 1657.1만 |
|---|
| 2026.02.09 | ₩25,248 | ₩26,257 | ₩25,248 | ₩26,197 | +3.76% | 2318.9만 |
|---|
| 2026.02.06 | ₩26,317 | ₩26,450 | ₩25,101 | ₩25,221 | -4.16% | 2832.5만 |
|---|
| 2026.02.05 | ₩26,183 | ₩26,357 | ₩25,208 | ₩25,649 | -2.04% | 3147.5만 |
|---|
| 2026.02.04 | ₩27,145 | ₩27,693 | ₩25,736 | ₩26,718 | -1.57% | 3005.5만 |
|---|
| 2026.02.03 | ₩27,025 | ₩28,314 | ₩26,664 | ₩27,185 | +0.59% | 5831.3만 |
|---|
| 2026.02.02 | ₩23,678 | ₩25,742 | ₩23,592 | ₩25,074 | +5.90% | 4281.9만 |
|---|
| 2026.01.30 | ₩25,449 | ₩25,569 | ₩22,777 | ₩23,952 | -5.88% | 8711.3만 |
|---|
| 2026.01.29 | ₩27,519 | ₩27,840 | ₩27,105 | ₩27,746 | +0.83% | 3320.4만 |
|---|
| 2026.01.28 | ₩28,013 | ₩28,554 | ₩27,586 | ₩27,733 | -1.00% | 2095.9만 |
|---|
| 2026.01.27 | ₩27,987 | ₩28,200 | ₩27,606 | ₩28,094 | +0.38% | 1765.2만 |
|---|
| 2026.01.26 | ₩27,920 | ₩28,454 | ₩27,639 | ₩28,334 | +1.48% | 1921.8만 |
|---|
| 2026.01.23 | ₩28,521 | ₩29,035 | ₩27,426 | ₩28,147 | -1.31% | 2493.2만 |
|---|
| 2026.01.22 | ₩28,468 | ₩29,082 | ₩28,394 | ₩28,721 | +0.89% | 2350.5만 |
|---|
| 2026.01.21 | ₩29,256 | ₩29,536 | ₩27,933 | ₩28,347 | -3.11% | 3263만 |
|---|
| 2026.01.20 | ₩29,416 | ₩30,291 | ₩29,242 | ₩29,456 | +0.14% | 2806.9만 |
|---|
| 2026.01.16 | ₩31,794 | ₩32,542 | ₩30,438 | ₩31,046 | -2.35% | 4727.8만 |
|---|
| 2026.01.15 | ₩30,592 | ₩31,527 | ₩30,592 | ₩31,313 | +2.36% | 2760.2만 |
|---|
| 2026.01.14 | ₩30,498 | ₩30,819 | ₩29,957 | ₩30,284 | -0.70% | 2996.4만 |
|---|
| 2026.01.13 | ₩31,032 | ₩31,313 | ₩30,298 | ₩30,405 | -2.02% | 3003.2만 |
|---|
| 2026.01.12 | ₩30,471 | ₩31,387 | ₩30,231 | ₩30,966 | +1.62% | 3603만 |
|---|
| 2026.01.09 | ₩29,496 | ₩31,280 | ₩29,389 | ₩31,113 | +5.48% | 7330.9만 |
|---|
| 2026.01.08 | ₩28,000 | ₩28,915 | ₩27,760 | ₩28,374 | +1.34% | 2305.1만 |
|---|
| 2026.01.07 | ₩28,615 | ₩29,449 | ₩27,920 | ₩28,428 | -0.65% | 4965만 |
|---|
| 2026.01.06 | ₩27,960 | ₩28,521 | ₩27,265 | ₩28,334 | +1.34% | 2516.6만 |
|---|
| 2026.01.05 | ₩26,698 | ₩28,628 | ₩26,584 | ₩28,187 | +5.58% | 4344.6만 |
|---|
| 2026.01.02 | ₩26,050 | ₩26,831 | ₩25,756 | ₩26,557 | +1.95% | 2161.5만 |
|---|
| 2025.12.31 | ₩26,784 | ₩26,931 | ₩25,602 | ₩25,863 | -3.44% | 1749.8만 |
|---|
| 2025.12.30 | ₩26,050 | ₩27,078 | ₩25,809 | ₩26,798 | +2.87% | 3824.1만 |
|---|
| 2025.12.29 | ₩25,916 | ₩26,050 | ₩25,489 | ₩25,876 | -0.15% | 1107.6만 |
|---|
| 2025.12.26 | ₩26,050 | ₩26,063 | ₩25,756 | ₩25,929 | -0.46% | 592.3만 |
|---|
| 2025.12.24 | ₩25,489 | ₩26,223 | ₩25,328 | ₩25,983 | +1.94% | 811.4만 |
|---|
| 2025.12.23 | ₩25,302 | ₩25,562 | ₩24,994 | ₩25,489 | +0.74% | 1340.9만 |
|---|
| 2025.12.22 | ₩25,515 | ₩25,903 | ₩25,141 | ₩25,689 | +0.68% | 1553.5만 |
|---|
| 2025.12.19 | ₩25,382 | ₩25,929 | ₩25,221 | ₩25,489 | +0.42% | 1960만 |
|---|
| 2025.12.18 | ₩25,355 | ₩25,542 | ₩24,814 | ₩24,914 | -1.74% | 1872.1만 |
|---|
| 2025.12.17 | ₩24,400 | ₩24,654 | ₩24,166 | ₩24,260 | -0.57% | 1492.5만 |
|---|
| 2025.12.16 | ₩24,220 | ₩24,487 | ₩23,879 | ₩24,340 | +0.50% | 1728.1만 |
|---|
| 2025.12.15 | ₩24,994 | ₩25,155 | ₩23,725 | ₩24,313 | -2.73% | 2853.9만 |
|---|
| 2025.12.12 | ₩25,649 | ₩25,836 | ₩24,928 | ₩24,994 | -2.55% | 1431.9만 |
|---|
| 2025.12.11 | ₩25,903 | ₩26,664 | ₩25,769 | ₩25,863 | -0.15% | 1436만 |
|---|
| 2025.12.10 | ₩25,328 | ₩26,299 | ₩25,248 | ₩25,702 | +1.48% | 2383.8만 |
|---|
| 2025.12.09 | ₩24,928 | ₩25,408 | ₩24,821 | ₩25,368 | +1.77% | 1361.9만 |
|---|
| 2025.12.08 | ₩25,649 | ₩25,782 | ₩24,861 | ₩25,128 | -2.03% | 1541.6만 |
|---|
| 2025.12.05 | ₩25,876 | ₩26,237 | ₩25,228 | ₩25,422 | -1.76% | 2060.7만 |
|---|
| 2025.12.04 | ₩26,250 | ₩26,878 | ₩25,762 | ₩25,903 | -1.32% | 2652만 |
|---|
| 2025.12.03 | ₩26,544 | ₩26,925 | ₩26,157 | ₩26,330 | -0.81% | 2328.9만 |
|---|
| 2025.12.02 | ₩27,252 | ₩27,519 | ₩26,370 | ₩26,384 | -3.19% | 2635.9만 |
|---|
| 2025.12.01 | ₩26,050 | ₩27,319 | ₩25,657 | ₩27,132 | +4.15% | 3653.8만 |
|---|
| 2025.11.28 | ₩26,410 | ₩26,718 | ₩26,290 | ₩26,691 | +1.06% | 800.3만 |
|---|
| 2025.11.26 | ₩26,237 | ₩26,838 | ₩25,903 | ₩26,370 | +0.51% | 2475.3만 |
|---|
| 2025.11.25 | ₩24,407 | ₩26,424 | ₩24,380 | ₩26,263 | +7.61% | 3882.4만 |
|---|
| 2025.11.24 | ₩23,498 | ₩24,346 | ₩23,116 | ₩24,206 | +3.01% | 3828.7만 |
|---|
| 2025.11.21 | ₩22,269 | ₩23,378 | ₩22,109 | ₩23,298 | +4.62% | 3406.5만 |
|---|
| 2025.11.20 | ₩22,870 | ₩23,765 | ₩21,461 | ₩21,601 | -5.55% | 3700.7만 |
|---|
| 2025.11.19 | ₩22,830 | ₩23,311 | ₩22,260 | ₩22,416 | -1.81% | 4933.9만 |
|---|
| 2025.11.18 | ₩21,842 | ₩22,850 | ₩21,775 | ₩22,670 | +3.79% | 2878.1만 |
|---|
| 2025.11.17 | ₩22,763 | ₩22,763 | ₩21,668 | ₩21,935 | -3.64% | 2385.2만 |
|---|
| 2025.11.14 | ₩22,710 | ₩23,198 | ₩22,470 | ₩22,777 | +0.29% | 4431.3만 |
|---|
| 2025.11.13 | ₩24,032 | ₩24,179 | ₩22,884 | ₩22,910 | -4.67% | 3582만 |
|---|
| 2025.11.12 | ₩23,832 | ₩24,266 | ₩23,191 | ₩23,952 | +0.50% | 3052.9만 |
|---|
| 2025.11.11 | ₩23,004 | ₩23,926 | ₩22,643 | ₩23,845 | +3.66% | 4836.5만 |
|---|
| 2025.11.10 | ₩21,828 | ₩23,017 | ₩21,648 | ₩22,817 | +4.53% | 5930.8만 |
|---|
| 2025.11.07 | ₩20,613 | ₩21,601 | ₩20,494 | ₩21,588 | +4.73% | 3379.6만 |
|---|
| 2025.11.06 | ₩22,082 | ₩22,296 | ₩20,773 | ₩20,853 | -5.57% | 4865.8만 |
|---|
| 2025.11.05 | ₩22,336 | ₩22,482 | ₩21,374 | ₩21,775 | -2.51% | 3127만 |
|---|
| 2025.11.04 | ₩22,136 | ₩22,576 | ₩21,721 | ₩22,389 | +1.15% | 4383.9만 |
|---|
| 2025.11.03 | ₩21,548 | ₩22,944 | ₩21,514 | ₩22,563 | +4.71% | 4139.2만 |
|---|
| 2025.10.31 | ₩21,615 | ₩22,336 | ₩21,187 | ₩22,256 | +2.97% | 8066.8만 |
|---|
| 2025.10.30 | ₩21,387 | ₩21,975 | ₩21,174 | ₩21,294 | -0.44% | 5650.3만 |
|---|
| 2025.10.29 | ₩23,391 | ₩23,645 | ₩21,534 | ₩21,695 | -7.25% | 5696.7만 |
|---|
| 2025.10.28 | ₩24,006 | ₩24,273 | ₩23,338 | ₩23,391 | -2.56% | 4057.2만 |
|---|
| 2025.10.27 | ₩24,059 | ₩24,340 | ₩23,218 | ₩24,260 | +0.83% | 5010.7만 |
|---|
| 2025.10.24 | ₩24,046 | ₩24,634 | ₩23,725 | ₩23,872 | -0.72% | 3659.2만 |
|---|
| 2025.10.23 | ₩23,057 | ₩23,819 | ₩23,057 | ₩23,525 | +2.03% | 6346.2만 |
|---|
| 2025.10.22 | ₩23,011 | ₩23,518 | ₩22,636 | ₩23,164 | +0.67% | 3615.9만 |
|---|
| 2025.10.21 | ₩22,844 | ₩23,411 | ₩22,576 | ₩22,763 | -0.35% | 4343.3만 |
|---|
| 2025.10.20 | ₩22,282 | ₩23,064 | ₩22,109 | ₩22,884 | +2.70% | 5759.1만 |
|---|
| 2025.10.17 | ₩22,109 | ₩22,563 | ₩21,721 | ₩22,256 | +0.66% | 3118.6만 |
|---|
| 2025.10.16 | ₩22,510 | ₩22,531 | ₩21,761 | ₩22,109 | -1.78% | 4110.3만 |
|---|
| 2025.10.15 | ₩22,790 | ₩23,231 | ₩22,296 | ₩22,349 | -1.93% | 3112.9만 |
|---|
| 2025.10.14 | ₩21,775 | ₩22,870 | ₩21,428 | ₩22,603 | +3.80% | 3865.2만 |
|---|
| 2025.10.13 | ₩22,122 | ₩22,363 | ₩21,508 | ₩21,989 | -0.60% | 2187.3만 |
|---|
| 2025.10.10 | ₩21,902 | ₩22,476 | ₩21,534 | ₩21,895 | -0.03% | 3442.7만 |
|---|