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 | ₩15,646 | ₩15,659 | ₩15,101 | ₩15,339 | -1.96% | 2793만 |
| 2026.10.08 | ₩15,029 | ₩15,793 | ₩14,924 | ₩15,713 | +4.55% | 4302.2만 |
| 2026.10.07 | ₩14,817 | ₩15,325 | ₩14,684 | ₩15,285 | +3.16% | 3996.2만 |
| 2026.10.06 | ₩15,673 | ₩15,893 | ₩15,392 | ₩15,486 | -1.19% | 3455.9만 |
| 2026.10.05 | ₩15,352 | ₩15,726 | ₩15,312 | ₩15,606 | +1.65% | 2703.4만 |
| 2026.10.02 | ₩16,915 | ₩16,915 | ₩15,586 | ₩15,632 | -7.58% | 3913.4만 |
| 2026.10.01 | ₩15,258 | ₩16,080 | ₩15,031 | ₩15,993 | +4.82% | 5177.1만 |
| 2026.09.30 | ₩15,766 | ₩15,922 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,379 |
| -2.46% |
| 3959만 |
| 2026.09.29 | ₩15,953 | ₩16,120 | ₩15,526 | ₩15,619 | -2.09% | 3504만 |
|---|
| 2026.09.28 | ₩15,833 | ₩15,860 | ₩15,198 | ₩15,552 | -1.77% | 4549.7만 |
|---|
| 2026.09.25 | ₩16,007 | ₩16,421 | ₩15,886 | ₩16,260 | +1.59% | 3128.2만 |
|---|
| 2026.09.24 | ₩16,127 | ₩16,227 | ₩15,332 | ₩15,940 | -1.16% | 4475.1만 |
|---|
| 2026.09.23 | ₩16,741 | ₩16,795 | ₩16,180 | ₩16,234 | -3.03% | 4225.9만 |
|---|
| 2026.09.22 | ₩17,035 | ₩17,156 | ₩16,762 | ₩17,022 | -0.08% | 4937.9만 |
|---|
| 2026.09.21 | ₩16,795 | ₩16,822 | ₩16,207 | ₩16,514 | -1.67% | 3915.1만 |
|---|
| 2026.09.18 | ₩16,681 | ₩16,935 | ₩16,381 | ₩16,421 | -1.56% | 4946.2만 |
|---|
| 2026.09.17 | ₩17,850 | ₩17,971 | ₩16,541 | ₩16,795 | -5.91% | 5908.9만 |
|---|
| 2026.09.16 | ₩17,690 | ₩17,837 | ₩16,969 | ₩17,303 | -2.19% | 6196.5만 |
|---|
| 2026.09.15 | ₩17,703 | ₩17,850 | ₩17,256 | ₩17,623 | -0.45% | 2595.1만 |
|---|
| 2026.09.14 | ₩17,369 | ₩18,472 | ₩17,343 | ₩17,957 | +3.38% | 2619.7만 |
|---|
| 2026.09.11 | ₩18,044 | ₩18,338 | ₩17,556 | ₩17,610 | -2.41% | 1768.8만 |
|---|
| 2026.09.10 | ₩17,369 | ₩17,754 | ₩17,315 | ₩17,623 | +1.46% | 2171.6만 |
|---|
| 2026.09.09 | ₩18,238 | ₩18,425 | ₩17,884 | ₩17,944 | -1.61% | 2254.5만 |
|---|
| 2026.09.08 | ₩18,639 | ₩18,819 | ₩18,438 | ₩18,452 | -1.00% | 2453.7만 |
|---|
| 2026.09.04 | ₩18,518 | ₩18,893 | ₩18,238 | ₩18,786 | +1.44% | 2467.6만 |
|---|
| 2026.09.03 | ₩18,639 | ₩19,173 | ₩18,465 | ₩18,999 | +1.94% | 2786.8만 |
|---|
| 2026.09.02 | ₩17,423 | ₩18,398 | ₩17,383 | ₩18,118 | +3.99% | 2584.3만 |
|---|
| 2026.09.01 | ₩17,503 | ₩18,044 | ₩17,303 | ₩17,410 | -0.53% | 2157.6만 |
|---|
| 2026.08.31 | ₩18,037 | ₩18,084 | ₩17,703 | ₩17,917 | -0.67% | 2469.8만 |
|---|
| 2026.08.28 | ₩19,013 | ₩19,434 | ₩18,372 | ₩18,398 | -3.23% | 2345.2만 |
|---|
| 2026.08.27 | ₩18,492 | ₩19,126 | ₩18,412 | ₩19,026 | +2.89% | 2357.3만 |
|---|
| 2026.08.26 | ₩18,826 | ₩19,093 | ₩18,438 | ₩18,572 | -1.35% | 1451.5만 |
|---|
| 2026.08.25 | ₩19,213 | ₩19,240 | ₩18,525 | ₩19,106 | -0.56% | 2887.8만 |
|---|
| 2026.08.24 | ₩18,599 | ₩18,853 | ₩18,438 | ₩18,826 | +1.22% | 1779만 |
|---|
| 2026.08.21 | ₩19,026 | ₩19,040 | ₩18,331 | ₩18,612 | -2.18% | 2345만 |
|---|
| 2026.08.20 | ₩19,093 | ₩19,347 | ₩18,572 | ₩18,786 | -1.61% | 2233만 |
|---|
| 2026.08.19 | ₩19,841 | ₩20,162 | ₩19,415 | ₩19,547 | -1.48% | 1966.3만 |
|---|
| 2026.08.18 | ₩18,973 | ₩19,133 | ₩18,672 | ₩18,692 | -1.48% | 1769.7만 |
|---|
| 2026.08.17 | ₩19,414 | ₩19,768 | ₩19,106 | ₩19,374 | -0.21% | 1841.5만 |
|---|
| 2026.08.14 | ₩20,075 | ₩20,162 | ₩19,587 | ₩19,721 | -1.76% | 1890.4만 |
|---|
| 2026.08.13 | ₩19,106 | ₩20,282 | ₩19,053 | ₩20,095 | +5.17% | 3523.7만 |
|---|
| 2026.08.12 | ₩19,574 | ₩19,574 | ₩18,372 | ₩18,772 | -4.10% | 3365.5만 |
|---|
| 2026.08.11 | ₩18,398 | ₩19,220 | ₩18,218 | ₩19,133 | +3.99% | 3274만 |
|---|
| 2026.08.10 | ₩17,917 | ₩18,706 | ₩17,757 | ₩18,385 | +2.61% | 2786.5만 |
|---|
| 2026.08.07 | ₩19,013 | ₩19,080 | ₩17,543 | ₩18,331 | -3.58% | 4210.3만 |
|---|
| 2026.08.06 | ₩18,037 | ₩18,064 | ₩17,389 | ₩17,663 | -2.07% | 4005만 |
|---|
| 2026.08.05 | ₩18,706 | ₩19,073 | ₩18,351 | ₩18,518 | -1.00% | 1789.8만 |
|---|
| 2026.08.04 | ₩18,572 | ₩19,227 | ₩18,572 | ₩18,853 | +1.51% | 2686.2만 |
|---|
| 2026.08.03 | ₩17,730 | ₩18,412 | ₩17,703 | ₩18,278 | +3.09% | 1898.9만 |
|---|
| 2026.07.31 | ₩17,583 | ₩17,777 | ₩17,055 | ₩17,236 | -1.98% | 2134.9만 |
|---|
| 2026.07.30 | ₩18,572 | ₩18,572 | ₩16,875 | ₩17,717 | -4.60% | 3518.7만 |
|---|
| 2026.07.29 | ₩18,158 | ₩19,467 | ₩18,011 | ₩18,305 | +0.81% | 4951.9만 |
|---|
| 2026.07.28 | ₩17,984 | ₩18,706 | ₩17,637 | ₩18,679 | +3.86% | 2671.8만 |
|---|
| 2026.07.27 | ₩17,770 | ₩18,198 | ₩17,730 | ₩18,024 | +1.43% | 2564.7만 |
|---|
| 2026.07.24 | ₩17,276 | ₩17,784 | ₩16,842 | ₩17,436 | +0.93% | 2819.3만 |
|---|
| 2026.07.23 | ₩17,383 | ₩17,443 | ₩16,795 | ₩17,075 | -1.77% | 3031.5만 |
|---|
| 2026.07.22 | ₩18,037 | ₩18,211 | ₩17,924 | ₩17,957 | -0.44% | 1581.7만 |
|---|
| 2026.07.21 | ₩18,679 | ₩18,786 | ₩18,211 | ₩18,238 | -2.36% | 2119.8만 |
|---|
| 2026.07.20 | ₩19,601 | ₩19,734 | ₩18,438 | ₩18,692 | -4.64% | 3495.6만 |
|---|
| 2026.07.17 | ₩19,614 | ₩19,975 | ₩19,327 | ₩19,427 | -0.95% | 3761.8만 |
|---|
| 2026.07.16 | ₩19,988 | ₩20,496 | ₩19,480 | ₩19,908 | -0.40% | 4500.2만 |
|---|
| 2026.07.15 | ₩19,374 | ₩20,282 | ₩19,367 | ₩19,507 | +0.69% | 3106.6만 |
|---|
| 2026.07.14 | ₩19,521 | ₩19,654 | ₩19,040 | ₩19,106 | -2.12% | 2658.5만 |
|---|
| 2026.07.13 | ₩18,973 | ₩19,247 | ₩18,472 | ₩18,585 | -2.04% | 2377.6만 |
|---|
| 2026.07.10 | ₩19,694 | ₩19,721 | ₩19,026 | ₩19,227 | -2.37% | 1832.7만 |
|---|
| 2026.07.09 | ₩19,013 | ₩19,594 | ₩18,665 | ₩19,454 | +2.32% | 2718.4만 |
|---|
| 2026.07.08 | ₩18,959 | ₩19,053 | ₩18,372 | ₩18,919 | -0.21% | 3272.2만 |
|---|
| 2026.07.07 | ₩20,389 | ₩20,777 | ₩19,267 | ₩19,547 | -4.13% | 2864.2만 |
|---|
| 2026.07.06 | ₩20,923 | ₩21,164 | ₩20,509 | ₩20,777 | -0.70% | 2381.1만 |
|---|
| 2026.07.02 | ₩21,231 | ₩21,498 | ₩20,275 | ₩21,070 | -0.76% | 2641.2만 |
|---|
| 2026.07.01 | ₩20,937 | ₩21,892 | ₩20,656 | ₩21,177 | +1.15% | 2996.1만 |
|---|
| 2026.06.30 | ₩20,843 | ₩21,712 | ₩20,710 | ₩21,044 | +0.96% | 6216.1만 |
|---|
| 2026.06.29 | ₩20,042 | ₩20,790 | ₩19,774 | ₩20,710 | +3.33% | 3560.9만 |
|---|
| 2026.06.26 | ₩19,681 | ₩20,269 | ₩19,347 | ₩20,042 | +1.83% | 4018.3만 |
|---|
| 2026.06.25 | ₩19,668 | ₩20,756 | ₩19,480 | ₩19,748 | +0.41% | 5093.6만 |
|---|
| 2026.06.24 | ₩18,572 | ₩20,536 | ₩18,572 | ₩19,681 | +5.97% | 6107.5만 |
|---|
| 2026.06.23 | ₩17,583 | ₩18,338 | ₩17,490 | ₩17,997 | +2.36% | 3410.8만 |
|---|
| 2026.06.22 | ₩18,853 | ₩19,013 | ₩17,797 | ₩17,824 | -5.46% | 3020.3만 |
|---|
| 2026.06.18 | ₩18,004 | ₩19,320 | ₩17,837 | ₩19,267 | +7.01% | 5281.4만 |
|---|
| 2026.06.17 | ₩18,706 | ₩19,227 | ₩17,329 | ₩17,663 | -5.57% | 4852.5만 |
|---|
| 2026.06.16 | ₩18,372 | ₩19,180 | ₩18,037 | ₩18,599 | +1.24% | 3826.6만 |
|---|
| 2026.06.15 | ₩18,612 | ₩19,434 | ₩18,478 | ₩18,585 | -0.14% | 4258.5만 |
|---|
| 2026.06.12 | ₩18,078 | ₩18,171 | ₩17,317 | ₩17,463 | -3.40% | 2044.1만 |
|---|
| 2026.06.11 | ₩17,022 | ₩18,111 | ₩16,514 | ₩17,944 | +5.42% | 2878.3만 |
|---|
| 2026.06.10 | ₩17,396 | ₩17,450 | ₩16,648 | ₩16,755 | -3.69% | 1413.4만 |
|---|
| 2026.06.09 | ₩16,688 | ₩17,703 | ₩16,688 | ₩17,610 | +5.52% | 2045.7만 |
|---|
| 2026.06.08 | ₩17,102 | ₩17,156 | ₩16,260 | ₩16,501 | -3.52% | 2133.7만 |
|---|
| 2026.06.05 | ₩17,396 | ₩17,495 | ₩16,681 | ₩16,902 | -2.84% | 2494.6만 |
|---|
| 2026.06.04 | ₩17,543 | ₩17,957 | ₩17,383 | ₩17,677 | +0.76% | 2901.5만 |
|---|
| 2026.06.03 | ₩18,385 | ₩18,478 | ₩17,189 | ₩17,289 | -5.96% | 3679만 |
|---|
| 2026.06.02 | ₩18,799 | ₩19,033 | ₩18,545 | ₩18,746 | -0.28% | 1949.9만 |
|---|
| 2026.06.01 | ₩18,933 | ₩19,347 | ₩18,732 | ₩18,946 | +0.07% | 1910.3만 |
|---|
| 2026.05.29 | ₩19,160 | ₩19,768 | ₩19,040 | ₩19,387 | +1.19% | 3159.4만 |
|---|
| 2026.05.28 | ₩18,786 | ₩19,253 | ₩18,478 | ₩19,240 | +2.42% | 1811.4만 |
|---|
| 2026.05.27 | ₩18,893 | ₩19,431 | ₩18,792 | ₩19,066 | +0.92% | 1731.1만 |
|---|
| 2026.05.26 | ₩18,866 | ₩19,280 | ₩18,659 | ₩18,759 | -0.57% | 1968.6만 |
|---|
| 2026.05.22 | ₩18,772 | ₩18,772 | ₩17,904 | ₩18,425 | -1.85% | 1700.6만 |
|---|
| 2026.05.21 | ₩17,810 | ₩18,592 | ₩17,583 | ₩18,532 | +4.05% | 2424.9만 |
|---|
| 2026.05.20 | ₩16,969 | ₩18,238 | ₩16,768 | ₩18,211 | +7.32% | 2297.3만 |
|---|
| 2026.05.19 | ₩17,236 | ₩17,236 | ₩16,541 | ₩16,929 | -1.78% | 3741만 |
|---|
| 2026.05.18 | ₩17,824 | ₩18,184 | ₩17,309 | ₩17,423 | -2.25% | 2299.5만 |
|---|
| 2026.05.15 | ₩18,645 | ₩18,692 | ₩17,730 | ₩17,837 | -4.34% | 2302.3만 |
|---|
| 2026.05.14 | ₩18,625 | ₩19,881 | ₩18,625 | ₩19,080 | +2.44% | 2192만 |
|---|
| 2026.05.13 | ₩19,400 | ₩19,454 | ₩18,438 | ₩18,492 | -4.68% | 2847.8만 |
|---|
| 2026.05.12 | ₩19,561 | ₩19,948 | ₩19,020 | ₩19,774 | +1.09% | 2540.3만 |
|---|
| 2026.05.11 | ₩20,723 | ₩20,777 | ₩19,527 | ₩19,815 | -4.38% | 3050.6만 |
|---|
| 2026.05.08 | ₩19,521 | ₩21,191 | ₩19,521 | ₩20,964 | +7.39% | 3725.3만 |
|---|
| 2026.05.07 | ₩19,601 | ₩19,734 | ₩18,772 | ₩18,906 | -3.54% | 2896.4만 |
|---|
| 2026.05.06 | ₩19,374 | ₩20,022 | ₩19,374 | ₩19,574 | +1.03% | 2630만 |
|---|
| 2026.05.05 | ₩18,933 | ₩19,066 | ₩18,572 | ₩18,826 | -0.56% | 1782.8만 |
|---|
| 2026.05.04 | ₩19,507 | ₩19,754 | ₩18,665 | ₩18,719 | -4.04% | 1890만 |
|---|
| 2026.05.01 | ₩19,708 | ₩19,948 | ₩19,447 | ₩19,561 | -0.75% | 1475.5만 |
|---|
| 2026.04.30 | ₩19,414 | ₩19,975 | ₩19,200 | ₩19,534 | +0.62% | 1457.7만 |
|---|
| 2026.04.29 | ₩20,189 | ₩20,217 | ₩19,106 | ₩19,240 | -4.70% | 2295.8만 |
|---|
| 2026.04.28 | ₩20,576 | ₩21,057 | ₩20,336 | ₩20,456 | -0.58% | 1209.7만 |
|---|
| 2026.04.27 | ₩20,523 | ₩21,064 | ₩20,442 | ₩20,643 | +0.59% | 1279.5만 |
|---|
| 2026.04.24 | ₩20,589 | ₩21,298 | ₩20,523 | ₩20,843 | +1.23% | 1540만 |
|---|
| 2026.04.23 | ₩20,389 | ₩20,676 | ₩20,022 | ₩20,416 | +0.13% | 1990.4만 |
|---|
| 2026.04.22 | ₩21,578 | ₩21,779 | ₩20,229 | ₩20,456 | -5.20% | 2737.5만 |
|---|
| 2026.04.21 | ₩22,914 | ₩23,195 | ₩21,231 | ₩21,258 | -7.23% | 2821.1만 |
|---|
| 2026.04.20 | ₩22,193 | ₩22,954 | ₩21,805 | ₩22,874 | +3.07% | 2365.7만 |
|---|
| 2026.04.17 | ₩22,073 | ₩22,694 | ₩21,879 | ₩22,220 | +0.67% | 3731.9만 |
|---|
| 2026.04.16 | ₩20,830 | ₩21,338 | ₩20,469 | ₩21,057 | +1.09% | 3960.8만 |
|---|
| 2026.04.15 | ₩20,576 | ₩20,964 | ₩20,229 | ₩20,710 | +0.65% | 3138.7만 |
|---|
| 2026.04.14 | ₩20,442 | ₩20,830 | ₩20,262 | ₩20,576 | +0.65% | 2053.9만 |
|---|
| 2026.04.13 | ₩19,748 | ₩20,523 | ₩19,601 | ₩20,469 | +3.65% | 2318.2만 |
|---|
| 2026.04.10 | ₩20,055 | ₩20,142 | ₩19,467 | ₩19,841 | -1.07% | 2147.6만 |
|---|
| 2026.04.09 | ₩19,681 | ₩20,362 | ₩19,073 | ₩20,068 | +1.97% | 3396.9만 |
|---|
| 2026.04.08 | ₩20,910 | ₩21,164 | ₩19,928 | ₩20,309 | -2.88% | 3500.3만 |
|---|
| 2026.04.07 | ₩19,841 | ₩20,068 | ₩18,986 | ₩19,387 | -2.29% | 2162.9만 |
|---|
| 2026.04.06 | ₩20,162 | ₩20,322 | ₩19,788 | ₩20,082 | -0.40% | 2151.8만 |
|---|
| 2026.04.02 | ₩18,625 | ₩20,042 | ₩18,331 | ₩19,988 | +7.32% | 3060.7만 |
|---|
| 2026.04.01 | ₩19,307 | ₩19,561 | ₩18,999 | ₩19,280 | -0.14% | 1957.2만 |
|---|
| 2026.03.31 | ₩18,291 | ₩19,313 | ₩18,278 | ₩19,040 | +4.09% | 3720.7만 |
|---|
| 2026.03.30 | ₩18,559 | ₩18,866 | ₩17,944 | ₩18,024 | -2.88% | 2486.1만 |
|---|
| 2026.03.27 | ₩18,412 | ₩18,879 | ₩18,144 | ₩18,265 | -0.80% | 1718.9만 |
|---|
| 2026.03.26 | ₩18,438 | ₩18,853 | ₩18,331 | ₩18,639 | +1.09% | 2264.3만 |
|---|
| 2026.03.25 | ₩19,267 | ₩19,467 | ₩18,665 | ₩19,093 | -0.90% | 2150.5만 |
|---|
| 2026.03.24 | ₩18,859 | ₩19,100 | ₩18,265 | ₩18,933 | +0.39% | 2132.2만 |
|---|
| 2026.03.23 | ₩19,160 | ₩19,407 | ₩18,565 | ₩19,053 | -0.56% | 2532.8만 |
|---|
| 2026.03.20 | ₩19,213 | ₩19,320 | ₩17,957 | ₩18,238 | -5.08% | 3666만 |
|---|
| 2026.03.19 | ₩18,465 | ₩19,694 | ₩18,238 | ₩19,574 | +6.01% | 2357.7만 |
|---|
| 2026.03.18 | ₩19,320 | ₩19,754 | ₩18,986 | ₩19,013 | -1.59% | 1545.6만 |
|---|
| 2026.03.17 | ₩19,908 | ₩20,296 | ₩19,781 | ₩19,828 | -0.40% | 1761.2만 |
|---|
| 2026.03.16 | ₩20,028 | ₩20,249 | ₩19,574 | ₩19,721 | -1.53% | 2564.6만 |
|---|
| 2026.03.13 | ₩19,708 | ₩19,774 | ₩18,812 | ₩18,893 | -4.14% | 2192.2만 |
|---|
| 2026.03.12 | ₩20,042 | ₩20,483 | ₩19,347 | ₩19,480 | -2.80% | 2975.7만 |
|---|
| 2026.03.11 | ₩20,309 | ₩20,589 | ₩19,808 | ₩20,242 | -0.33% | 1972.5만 |
|---|
| 2026.03.10 | ₩20,817 | ₩21,319 | ₩20,623 | ₩20,710 | -0.51% | 2705.9만 |
|---|
| 2026.03.09 | ₩19,574 | ₩20,857 | ₩19,040 | ₩20,830 | +6.42% | 3147.6만 |
|---|
| 2026.03.06 | ₩20,442 | ₩20,643 | ₩19,641 | ₩19,975 | -2.29% | 4978.3만 |
|---|
| 2026.03.05 | ₩21,765 | ₩22,340 | ₩20,803 | ₩20,923 | -3.87% | 3731.6만 |
|---|
| 2026.03.04 | ₩21,832 | ₩22,300 | ₩21,592 | ₩22,220 | +1.77% | 2947.2만 |
|---|
| 2026.03.03 | ₩21,471 | ₩22,376 | ₩20,823 | ₩21,952 | +2.24% | 3907.2만 |
|---|
| 2026.03.02 | ₩23,475 | ₩23,582 | ₩22,233 | ₩22,433 | -4.44% | 3711.8만 |
|---|
| 2026.02.27 | ₩24,184 | ₩24,705 | ₩23,315 | ₩24,304 | +0.50% | 5427.2만 |
|---|
| 2026.02.26 | ₩23,115 | ₩23,876 | ₩23,014 | ₩23,743 | +2.72% | 2226.9만 |
|---|
| 2026.02.25 | ₩23,850 | ₩23,850 | ₩22,674 | ₩23,155 | -2.91% | 3390.5만 |
|---|
| 2026.02.24 | ₩22,580 | ₩23,716 | ₩22,153 | ₩23,663 | +4.79% | 2389.9만 |
|---|
| 2026.02.23 | ₩23,997 | ₩24,099 | ₩22,560 | ₩22,834 | -4.84% | 1895.9만 |
|---|
| 2026.02.20 | ₩24,157 | ₩24,411 | ₩23,716 | ₩24,023 | -0.55% | 1806만 |
|---|
| 2026.02.19 | ₩24,411 | ₩24,531 | ₩24,003 | ₩24,518 | +0.44% | 1653만 |
|---|
| 2026.02.18 | ₩24,424 | ₩24,985 | ₩24,237 | ₩24,651 | +0.93% | 1975.6만 |
|---|
| 2026.02.17 | ₩24,818 | ₩25,239 | ₩23,997 | ₩24,544 | -1.10% | 2448.3만 |
|---|
| 2026.02.13 | ₩24,117 | ₩25,226 | ₩23,983 | ₩24,959 | +3.49% | 2444.9만 |
|---|
| 2026.02.12 | ₩25,005 | ₩25,573 | ₩23,048 | ₩23,716 | -5.16% | 4324.1만 |
|---|
| 2026.02.11 | ₩26,388 | ₩26,472 | ₩24,384 | ₩24,838 | -5.87% | 4175.7만 |
|---|
| 2026.02.10 | ₩26,308 | ₩27,123 | ₩26,214 | ₩27,056 | +2.84% | 1657.1만 |
|---|
| 2026.02.09 | ₩25,252 | ₩26,261 | ₩25,252 | ₩26,201 | +3.76% | 2318.9만 |
|---|
| 2026.02.06 | ₩26,321 | ₩26,455 | ₩25,106 | ₩25,226 | -4.16% | 2832.5만 |
|---|
| 2026.02.05 | ₩26,188 | ₩26,361 | ₩25,212 | ₩25,653 | -2.04% | 3147.5만 |
|---|
| 2026.02.04 | ₩27,150 | ₩27,698 | ₩25,740 | ₩26,722 | -1.57% | 3005.5만 |
|---|
| 2026.02.03 | ₩27,030 | ₩28,319 | ₩26,669 | ₩27,190 | +0.59% | 5831.3만 |
|---|
| 2026.02.02 | ₩23,683 | ₩25,747 | ₩23,596 | ₩25,079 | +5.90% | 4281.9만 |
|---|
| 2026.01.30 | ₩25,453 | ₩25,573 | ₩22,781 | ₩23,956 | -5.88% | 8711.3만 |
|---|
| 2026.01.29 | ₩27,524 | ₩27,845 | ₩27,110 | ₩27,751 | +0.83% | 3320.4만 |
|---|
| 2026.01.28 | ₩28,018 | ₩28,559 | ₩27,591 | ₩27,738 | -1.00% | 2095.9만 |
|---|
| 2026.01.27 | ₩27,992 | ₩28,205 | ₩27,611 | ₩28,098 | +0.38% | 1765.2만 |
|---|
| 2026.01.26 | ₩27,925 | ₩28,459 | ₩27,644 | ₩28,339 | +1.48% | 1921.8만 |
|---|
| 2026.01.23 | ₩28,526 | ₩29,040 | ₩27,430 | ₩28,152 | -1.31% | 2493.2만 |
|---|
| 2026.01.22 | ₩28,473 | ₩29,087 | ₩28,399 | ₩28,726 | +0.89% | 2350.5만 |
|---|
| 2026.01.21 | ₩29,261 | ₩29,541 | ₩27,938 | ₩28,352 | -3.11% | 3263만 |
|---|
| 2026.01.20 | ₩29,421 | ₩30,296 | ₩29,247 | ₩29,461 | +0.14% | 2806.9만 |
|---|
| 2026.01.16 | ₩31,799 | ₩32,548 | ₩30,443 | ₩31,051 | -2.35% | 4727.8만 |
|---|
| 2026.01.15 | ₩30,597 | ₩31,532 | ₩30,597 | ₩31,318 | +2.36% | 2760.2만 |
|---|
| 2026.01.14 | ₩30,503 | ₩30,824 | ₩29,962 | ₩30,290 | -0.70% | 2996.4만 |
|---|
| 2026.01.13 | ₩31,038 | ₩31,318 | ₩30,303 | ₩30,410 | -2.02% | 3003.2만 |
|---|
| 2026.01.12 | ₩30,477 | ₩31,392 | ₩30,236 | ₩30,971 | +1.62% | 3603만 |
|---|
| 2026.01.09 | ₩29,501 | ₩31,285 | ₩29,394 | ₩31,118 | +5.48% | 7330.9만 |
|---|
| 2026.01.08 | ₩28,005 | ₩28,920 | ₩27,764 | ₩28,379 | +1.34% | 2305.1만 |
|---|
| 2026.01.07 | ₩28,619 | ₩29,455 | ₩27,925 | ₩28,432 | -0.65% | 4965만 |
|---|
| 2026.01.06 | ₩27,965 | ₩28,526 | ₩27,270 | ₩28,339 | +1.34% | 2516.6만 |
|---|
| 2026.01.05 | ₩26,702 | ₩28,633 | ₩26,589 | ₩28,192 | +5.58% | 4344.6만 |
|---|
| 2026.01.02 | ₩26,054 | ₩26,836 | ₩25,760 | ₩26,562 | +1.95% | 2161.5만 |
|---|
| 2025.12.31 | ₩26,789 | ₩26,936 | ₩25,607 | ₩25,867 | -3.44% | 1749.8만 |
|---|
| 2025.12.30 | ₩26,054 | ₩27,083 | ₩25,814 | ₩26,802 | +2.87% | 3824.1만 |
|---|
| 2025.12.29 | ₩25,921 | ₩26,054 | ₩25,493 | ₩25,880 | -0.15% | 1107.6만 |
|---|
| 2025.12.26 | ₩26,054 | ₩26,068 | ₩25,760 | ₩25,934 | -0.46% | 592.3만 |
|---|
| 2025.12.24 | ₩25,493 | ₩26,228 | ₩25,333 | ₩25,987 | +1.94% | 811.4만 |
|---|
| 2025.12.23 | ₩25,306 | ₩25,566 | ₩24,999 | ₩25,493 | +0.74% | 1340.9만 |
|---|
| 2025.12.22 | ₩25,520 | ₩25,907 | ₩25,146 | ₩25,693 | +0.68% | 1553.5만 |
|---|
| 2025.12.19 | ₩25,386 | ₩25,934 | ₩25,226 | ₩25,493 | +0.42% | 1960만 |
|---|
| 2025.12.18 | ₩25,359 | ₩25,546 | ₩24,818 | ₩24,918 | -1.74% | 1872.1만 |
|---|
| 2025.12.17 | ₩24,404 | ₩24,658 | ₩24,170 | ₩24,264 | -0.57% | 1492.5만 |
|---|
| 2025.12.16 | ₩24,224 | ₩24,491 | ₩23,883 | ₩24,344 | +0.50% | 1728.1만 |
|---|
| 2025.12.15 | ₩24,999 | ₩25,159 | ₩23,729 | ₩24,317 | -2.73% | 2853.9만 |
|---|
| 2025.12.12 | ₩25,653 | ₩25,840 | ₩24,932 | ₩24,999 | -2.55% | 1431.9만 |
|---|
| 2025.12.11 | ₩25,907 | ₩26,669 | ₩25,774 | ₩25,867 | -0.15% | 1436만 |
|---|
| 2025.12.10 | ₩25,333 | ₩26,304 | ₩25,252 | ₩25,707 | +1.48% | 2383.8만 |
|---|
| 2025.12.09 | ₩24,932 | ₩25,413 | ₩24,825 | ₩25,373 | +1.77% | 1361.9만 |
|---|
| 2025.12.08 | ₩25,653 | ₩25,787 | ₩24,865 | ₩25,132 | -2.03% | 1541.6만 |
|---|
| 2025.12.05 | ₩25,880 | ₩26,241 | ₩25,232 | ₩25,426 | -1.76% | 2060.7만 |
|---|
| 2025.12.04 | ₩26,255 | ₩26,883 | ₩25,767 | ₩25,907 | -1.32% | 2652만 |
|---|
| 2025.12.03 | ₩26,549 | ₩26,929 | ₩26,161 | ₩26,335 | -0.81% | 2328.9만 |
|---|
| 2025.12.02 | ₩27,257 | ₩27,524 | ₩26,375 | ₩26,388 | -3.19% | 2635.9만 |
|---|
| 2025.12.01 | ₩26,054 | ₩27,323 | ₩25,661 | ₩27,136 | +4.15% | 3653.8만 |
|---|
| 2025.11.28 | ₩26,415 | ₩26,722 | ₩26,295 | ₩26,695 | +1.06% | 800.3만 |
|---|
| 2025.11.26 | ₩26,241 | ₩26,842 | ₩25,907 | ₩26,375 | +0.51% | 2475.3만 |
|---|
| 2025.11.25 | ₩24,411 | ₩26,428 | ₩24,384 | ₩26,268 | +7.61% | 3882.4만 |
|---|
| 2025.11.24 | ₩23,502 | ₩24,351 | ₩23,120 | ₩24,210 | +3.01% | 3828.7만 |
|---|
| 2025.11.21 | ₩22,273 | ₩23,382 | ₩22,113 | ₩23,302 | +4.62% | 3406.5만 |
|---|
| 2025.11.20 | ₩22,874 | ₩23,769 | ₩21,465 | ₩21,605 | -5.55% | 3700.7만 |
|---|
| 2025.11.19 | ₩22,834 | ₩23,315 | ₩22,264 | ₩22,420 | -1.81% | 4933.9만 |
|---|
| 2025.11.18 | ₩21,845 | ₩22,854 | ₩21,779 | ₩22,674 | +3.79% | 2878.1만 |
|---|
| 2025.11.17 | ₩22,767 | ₩22,767 | ₩21,672 | ₩21,939 | -3.64% | 2385.2만 |
|---|
| 2025.11.14 | ₩22,714 | ₩23,202 | ₩22,473 | ₩22,781 | +0.29% | 4431.3만 |
|---|
| 2025.11.13 | ₩24,037 | ₩24,184 | ₩22,888 | ₩22,914 | -4.67% | 3582만 |
|---|
| 2025.11.12 | ₩23,836 | ₩24,270 | ₩23,195 | ₩23,956 | +0.50% | 3052.9만 |
|---|
| 2025.11.11 | ₩23,008 | ₩23,930 | ₩22,647 | ₩23,850 | +3.66% | 4836.5만 |
|---|
| 2025.11.10 | ₩21,832 | ₩23,021 | ₩21,652 | ₩22,821 | +4.53% | 5930.8만 |
|---|
| 2025.11.07 | ₩20,616 | ₩21,605 | ₩20,497 | ₩21,592 | +4.73% | 3379.6만 |
|---|
| 2025.11.06 | ₩22,086 | ₩22,300 | ₩20,777 | ₩20,857 | -5.57% | 4865.8만 |
|---|
| 2025.11.05 | ₩22,340 | ₩22,485 | ₩21,378 | ₩21,779 | -2.51% | 3127만 |
|---|
| 2025.11.04 | ₩22,139 | ₩22,580 | ₩21,725 | ₩22,393 | +1.15% | 4383.9만 |
|---|
| 2025.11.03 | ₩21,551 | ₩22,948 | ₩21,518 | ₩22,567 | +4.71% | 4139.2만 |
|---|
| 2025.10.31 | ₩21,618 | ₩22,340 | ₩21,191 | ₩22,260 | +2.97% | 8066.8만 |
|---|
| 2025.10.30 | ₩21,391 | ₩21,979 | ₩21,177 | ₩21,298 | -0.44% | 5650.3만 |
|---|
| 2025.10.29 | ₩23,395 | ₩23,649 | ₩21,538 | ₩21,698 | -7.25% | 5696.7만 |
|---|
| 2025.10.28 | ₩24,010 | ₩24,277 | ₩23,342 | ₩23,395 | -2.56% | 4057.2만 |
|---|
| 2025.10.27 | ₩24,063 | ₩24,344 | ₩23,222 | ₩24,264 | +0.83% | 5010.7만 |
|---|
| 2025.10.24 | ₩24,050 | ₩24,638 | ₩23,729 | ₩23,876 | -0.72% | 3659.2만 |
|---|
| 2025.10.23 | ₩23,061 | ₩23,823 | ₩23,061 | ₩23,529 | +2.03% | 6346.2만 |
|---|
| 2025.10.22 | ₩23,014 | ₩23,522 | ₩22,640 | ₩23,168 | +0.67% | 3615.9만 |
|---|
| 2025.10.21 | ₩22,847 | ₩23,415 | ₩22,580 | ₩22,767 | -0.35% | 4343.3만 |
|---|
| 2025.10.20 | ₩22,286 | ₩23,068 | ₩22,113 | ₩22,888 | +2.70% | 5759.1만 |
|---|
| 2025.10.17 | ₩22,113 | ₩22,567 | ₩21,725 | ₩22,260 | +0.66% | 3118.6만 |
|---|
| 2025.10.16 | ₩22,513 | ₩22,535 | ₩21,765 | ₩22,113 | -1.78% | 4110.3만 |
|---|
| 2025.10.15 | ₩22,794 | ₩23,235 | ₩22,300 | ₩22,353 | -1.93% | 3112.9만 |
|---|
| 2025.10.14 | ₩21,779 | ₩22,874 | ₩21,431 | ₩22,607 | +3.80% | 3865.2만 |
|---|
| 2025.10.13 | ₩22,126 | ₩22,366 | ₩21,511 | ₩21,992 | -0.60% | 2187.3만 |
|---|
| 2025.10.10 | ₩21,906 | ₩22,480 | ₩21,538 | ₩21,899 | -0.03% | 3442.7만 |
|---|