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 | ₩15,407 | ₩15,950 | ₩14,736 | ₩15,394 | -0.09% | 1.7억 |
| 2026.09.28–2026.10.02 | ₩15,890 | ₩16,976 | ₩15,085 | ₩15,689 | -1.27% | 2.1억 |
| 2026.09.21–2026.09.25 | ₩16,855 | ₩17,217 | ₩15,387 | ₩16,319 | -3.18% | 2.1억 |
| 2026.09.14–2026.09.18 | ₩17,432 | ₩18,538 | ₩16,439 | ₩16,480 | -5.46% | 2.2억 |
| 2026.09.08–2026.09.11 | ₩18,706 | ₩18,887 | ₩17,377 | ₩17,673 | -5.52% | 8648.6만 |
| 2026.08.31–2026.09.04 | ₩18,102 | ₩19,242 | ₩17,365 | ₩18,853 | +4.15% | 1.2억 |
| 2026.08.24–2026.08.28 | ₩18,665 | ₩19,503 | ₩18,437 | ₩18,464 | -1.08% | 1.1억 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,234 |
| ₩18,397 |
| ₩18,679 |
| -4.13% |
| 1억 |
| 2026.08.10–2026.08.14 | ₩17,981 | ₩20,355 | ₩17,821 | ₩19,792 | +10.07% | 1.5억 |
|---|
| 2026.08.03–2026.08.07 | ₩17,794 | ₩19,296 | ₩17,452 | ₩18,397 | +3.39% | 1.5억 |
|---|
| 2026.07.27–2026.07.31 | ₩17,834 | ₩19,537 | ₩16,936 | ₩17,298 | -3.01% | 1.6억 |
|---|
| 2026.07.20–2026.07.24 | ₩19,671 | ₩19,805 | ₩16,855 | ₩17,499 | -11.04% | 1.3억 |
|---|
| 2026.07.13–2026.07.17 | ₩19,041 | ₩20,569 | ₩18,538 | ₩19,497 | +2.39% | 1.6억 |
|---|
| 2026.07.06–2026.07.10 | ₩20,998 | ₩21,240 | ₩18,437 | ₩19,296 | -8.11% | 1.3억 |
|---|
| 2026.06.29–2026.07.02 | ₩20,114 | ₩21,971 | ₩19,845 | ₩21,146 | +5.13% | 1.5억 |
|---|
| 2026.06.22–2026.06.26 | ₩18,920 | ₩20,831 | ₩17,552 | ₩20,114 | +6.31% | 2.2억 |
|---|
| 2026.06.15–2026.06.18 | ₩18,679 | ₩19,503 | ₩17,391 | ₩19,336 | +3.52% | 1.8억 |
|---|
| 2026.06.08–2026.06.12 | ₩17,164 | ₩18,236 | ₩16,319 | ₩17,526 | +2.11% | 1.1억 |
|---|
| 2026.06.01–2026.06.05 | ₩19,001 | ₩19,416 | ₩16,741 | ₩16,962 | -10.73% | 1.3억 |
|---|
| 2026.05.26–2026.05.29 | ₩18,934 | ₩19,839 | ₩18,545 | ₩19,456 | +2.76% | 8670.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩17,888 | ₩18,840 | ₩16,600 | ₩18,491 | +3.37% | 1.2억 |
|---|
| 2026.05.11–2026.05.15 | ₩20,797 | ₩20,851 | ₩17,794 | ₩17,901 | -13.93% | 1.3억 |
|---|
| 2026.05.04–2026.05.08 | ₩19,577 | ₩21,267 | ₩18,639 | ₩21,039 | +7.47% | 1.3억 |
|---|
| 2026.04.27–2026.05.01 | ₩20,596 | ₩21,139 | ₩19,175 | ₩19,631 | -4.69% | 7718.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩22,272 | ₩23,278 | ₩20,093 | ₩20,918 | -6.08% | 1.1억 |
|---|
| 2026.04.13–2026.04.17 | ₩19,819 | ₩22,775 | ₩19,671 | ₩22,299 | +12.52% | 1.5억 |
|---|
| 2026.04.06–2026.04.10 | ₩20,234 | ₩21,240 | ₩19,054 | ₩19,912 | -1.59% | 1.3억 |
|---|
| 2026.03.30–2026.04.02 | ₩18,625 | ₩20,114 | ₩18,008 | ₩20,060 | +7.70% | 1.1억 |
|---|
| 2026.03.23–2026.03.27 | ₩19,229 | ₩19,537 | ₩18,209 | ₩18,330 | -4.67% | 1.1억 |
|---|
| 2026.03.16–2026.03.20 | ₩20,100 | ₩20,368 | ₩18,022 | ₩18,303 | -8.94% | 1.2억 |
|---|
| 2026.03.09–2026.03.13 | ₩19,644 | ₩21,395 | ₩18,880 | ₩18,960 | -3.48% | 1.3억 |
|---|
| 2026.03.02–2026.03.06 | ₩23,560 | ₩23,667 | ₩19,711 | ₩20,046 | -14.91% | 1.9억 |
|---|
| 2026.02.23–2026.02.27 | ₩24,083 | ₩24,793 | ₩22,232 | ₩24,391 | +1.28% | 1.5억 |
|---|
| 2026.02.17–2026.02.20 | ₩24,907 | ₩25,330 | ₩23,801 | ₩24,109 | -3.20% | 7882.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,343 | ₩27,220 | ₩23,131 | ₩25,048 | -1.16% | 1.5억 |
|---|
| 2026.02.02–2026.02.06 | ₩23,767 | ₩28,420 | ₩23,680 | ₩25,316 | +6.52% | 1.9억 |
|---|
| 2026.01.26–2026.01.30 | ₩28,025 | ₩28,662 | ₩22,862 | ₩24,042 | -14.21% | 1.8억 |
|---|
| 2026.01.20–2026.01.23 | ₩29,527 | ₩30,405 | ₩27,529 | ₩28,253 | -4.31% | 1.1억 |
|---|
| 2026.01.12–2026.01.16 | ₩30,586 | ₩32,664 | ₩30,070 | ₩31,163 | +1.89% | 1.7억 |
|---|
| 2026.01.05–2026.01.09 | ₩26,798 | ₩31,397 | ₩26,684 | ₩31,230 | +16.54% | 2.1억 |
|---|
| 2025.12.29–2026.01.02 | ₩26,013 | ₩27,180 | ₩25,584 | ₩26,657 | +2.47% | 8842.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩25,611 | ₩26,322 | ₩25,088 | ₩26,027 | +1.62% | 4298.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩25,088 | ₩26,027 | ₩23,814 | ₩25,584 | +1.98% | 9906.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩25,745 | ₩26,764 | ₩24,914 | ₩25,088 | -2.55% | 8155.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩26,148 | ₩27,623 | ₩25,323 | ₩25,517 | -2.41% | 1.3억 |
|---|
| 2025.11.24–2025.11.28 | ₩23,586 | ₩26,939 | ₩23,203 | ₩26,791 | +13.59% | 1.1억 |
|---|
| 2025.11.17–2025.11.21 | ₩22,849 | ₩23,855 | ₩21,542 | ₩23,385 | +2.35% | 1.7억 |
|---|
| 2025.11.10–2025.11.14 | ₩21,910 | ₩24,357 | ₩21,729 | ₩22,862 | +4.35% | 2.2억 |
|---|
| 2025.11.03–2025.11.07 | ₩21,629 | ₩23,030 | ₩20,571 | ₩21,669 | +0.19% | 2억 |
|---|
| 2025.10.27–2025.10.31 | ₩24,150 | ₩24,431 | ₩21,253 | ₩22,339 | -7.50% | 2.8억 |
|---|
| 2025.10.20–2025.10.24 | ₩22,366 | ₩24,726 | ₩22,192 | ₩23,962 | +7.13% | 2.4억 |
|---|
| 2025.10.13–2025.10.17 | ₩22,205 | ₩23,318 | ₩21,508 | ₩22,339 | +0.60% | 1.6억 |
|---|
| 2025.10.10–2025.10.10 | ₩21,984 | ₩22,561 | ₩21,615 | ₩21,977 | -0.03% | 3442.7만 |
|---|