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 | ₩15,644 | ₩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 | ₩14,682 | ₩15,283 | +3.16% | 3996.2만 |
| 2026.10.06 | ₩15,670 | ₩15,891 | ₩15,390 | ₩15,483 | -1.19% | 3455.9만 |
| 2026.10.05 | ₩15,350 | ₩15,724 | ₩15,310 | ₩15,603 | +1.65% | 2703.4만 |
| 2026.10.02 | ₩16,913 | ₩16,913 | ₩15,583 | ₩15,630 | -7.58% | 3913.4만 |
| 2026.10.01 | ₩15,256 | ₩16,078 | ₩15,029 | ₩15,991 | +4.82% | 5177.1만 |
| 2026.09.30 | ₩15,764 | ₩15,920 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,376 |
| -2.46% |
| 3959만 |
| 2026.09.29 | ₩15,951 | ₩16,118 | ₩15,523 | ₩15,617 | -2.09% | 3504만 |
|---|
| 2026.09.28 | ₩15,831 | ₩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 | ₩16,225 | ₩15,330 | ₩15,937 | -1.16% | 4475.1만 |
|---|
| 2026.09.23 | ₩16,739 | ₩16,792 | ₩16,178 | ₩16,231 | -3.03% | 4225.9만 |
|---|
| 2026.09.22 | ₩17,033 | ₩17,153 | ₩16,759 | ₩17,019 | -0.08% | 4937.9만 |
|---|
| 2026.09.21 | ₩16,792 | ₩16,819 | ₩16,205 | ₩16,512 | -1.67% | 3915.1만 |
|---|
| 2026.09.18 | ₩16,679 | ₩16,933 | ₩16,378 | ₩16,418 | -1.56% | 4946.2만 |
|---|
| 2026.09.17 | ₩17,848 | ₩17,968 | ₩16,539 | ₩16,792 | -5.91% | 5908.9만 |
|---|
| 2026.09.16 | ₩17,687 | ₩17,834 | ₩16,966 | ₩17,300 | -2.19% | 6196.5만 |
|---|
| 2026.09.15 | ₩17,701 | ₩17,848 | ₩17,253 | ₩17,621 | -0.45% | 2595.1만 |
|---|
| 2026.09.14 | ₩17,367 | ₩18,469 | ₩17,340 | ₩17,955 | +3.38% | 2619.7만 |
|---|
| 2026.09.11 | ₩18,041 | ₩18,335 | ₩17,554 | ₩17,607 | -2.41% | 1768.8만 |
|---|
| 2026.09.10 | ₩17,367 | ₩17,752 | ₩17,312 | ₩17,621 | +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 | ₩18,436 | ₩18,449 | -1.00% | 2453.7만 |
|---|
| 2026.09.04 | ₩18,516 | ₩18,890 | ₩18,235 | ₩18,783 | +1.44% | 2467.6만 |
|---|
| 2026.09.03 | ₩18,636 | ₩19,170 | ₩18,462 | ₩18,997 | +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 | ₩18,035 | ₩18,082 | ₩17,701 | ₩17,915 | -0.67% | 2469.8만 |
|---|
| 2026.08.28 | ₩19,010 | ₩19,431 | ₩18,369 | ₩18,395 | -3.23% | 2345.2만 |
|---|
| 2026.08.27 | ₩18,489 | ₩19,124 | ₩18,409 | ₩19,023 | +2.89% | 2357.3만 |
|---|
| 2026.08.26 | ₩18,823 | ₩19,090 | ₩18,436 | ₩18,569 | -1.35% | 1451.5만 |
|---|
| 2026.08.25 | ₩19,210 | ₩19,237 | ₩18,522 | ₩19,104 | -0.56% | 2887.8만 |
|---|
| 2026.08.24 | ₩18,596 | ₩18,850 | ₩18,436 | ₩18,823 | +1.22% | 1779만 |
|---|
| 2026.08.21 | ₩19,023 | ₩19,037 | ₩18,329 | ₩18,609 | -2.18% | 2345만 |
|---|
| 2026.08.20 | ₩19,090 | ₩19,344 | ₩18,569 | ₩18,783 | -1.61% | 2233만 |
|---|
| 2026.08.19 | ₩19,838 | ₩20,159 | ₩19,412 | ₩19,544 | -1.48% | 1966.3만 |
|---|
| 2026.08.18 | ₩18,970 | ₩19,130 | ₩18,669 | ₩18,689 | -1.48% | 1769.7만 |
|---|
| 2026.08.17 | ₩19,411 | ₩19,765 | ₩19,104 | ₩19,371 | -0.21% | 1841.5만 |
|---|
| 2026.08.14 | ₩20,072 | ₩20,159 | ₩19,584 | ₩19,718 | -1.76% | 1890.4만 |
|---|
| 2026.08.13 | ₩19,104 | ₩20,279 | ₩19,050 | ₩20,092 | +5.17% | 3523.7만 |
|---|
| 2026.08.12 | ₩19,571 | ₩19,571 | ₩18,369 | ₩18,770 | -4.10% | 3365.5만 |
|---|
| 2026.08.11 | ₩18,395 | ₩19,217 | ₩18,215 | ₩19,130 | +3.99% | 3274만 |
|---|
| 2026.08.10 | ₩17,915 | ₩18,703 | ₩17,754 | ₩18,382 | +2.61% | 2786.5만 |
|---|
| 2026.08.07 | ₩19,010 | ₩19,077 | ₩17,540 | ₩18,329 | -3.58% | 4210.3만 |
|---|
| 2026.08.06 | ₩18,035 | ₩18,062 | ₩17,387 | ₩17,661 | -2.07% | 4005만 |
|---|
| 2026.08.05 | ₩18,703 | ₩19,070 | ₩18,349 | ₩18,516 | -1.00% | 1789.8만 |
|---|
| 2026.08.04 | ₩18,569 | ₩19,224 | ₩18,569 | ₩18,850 | +1.51% | 2686.2만 |
|---|
| 2026.08.03 | ₩17,728 | ₩18,409 | ₩17,701 | ₩18,275 | +3.09% | 1898.9만 |
|---|
| 2026.07.31 | ₩17,581 | ₩17,774 | ₩17,053 | ₩17,233 | -1.98% | 2134.9만 |
|---|
| 2026.07.30 | ₩18,569 | ₩18,569 | ₩16,873 | ₩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 | ₩18,703 | ₩17,634 | ₩18,676 | +3.86% | 2671.8만 |
|---|
| 2026.07.27 | ₩17,768 | ₩18,195 | ₩17,728 | ₩18,021 | +1.43% | 2564.7만 |
|---|
| 2026.07.24 | ₩17,273 | ₩17,781 | ₩16,839 | ₩17,434 | +0.93% | 2819.3만 |
|---|
| 2026.07.23 | ₩17,380 | ₩17,440 | ₩16,792 | ₩17,073 | -1.77% | 3031.5만 |
|---|
| 2026.07.22 | ₩18,035 | ₩18,208 | ₩17,921 | ₩17,955 | -0.44% | 1581.7만 |
|---|
| 2026.07.21 | ₩18,676 | ₩18,783 | ₩18,208 | ₩18,235 | -2.36% | 2119.8만 |
|---|
| 2026.07.20 | ₩19,598 | ₩19,731 | ₩18,436 | ₩18,689 | -4.64% | 3495.6만 |
|---|
| 2026.07.17 | ₩19,611 | ₩19,972 | ₩19,324 | ₩19,424 | -0.95% | 3761.8만 |
|---|
| 2026.07.16 | ₩19,985 | ₩20,493 | ₩19,478 | ₩19,905 | -0.40% | 4500.2만 |
|---|
| 2026.07.15 | ₩19,371 | ₩20,279 | ₩19,364 | ₩19,504 | +0.69% | 3106.6만 |
|---|
| 2026.07.14 | ₩19,518 | ₩19,651 | ₩19,037 | ₩19,104 | -2.12% | 2658.5만 |
|---|
| 2026.07.13 | ₩18,970 | ₩19,244 | ₩18,469 | ₩18,583 | -2.04% | 2377.6만 |
|---|
| 2026.07.10 | ₩19,691 | ₩19,718 | ₩19,023 | ₩19,224 | -2.37% | 1832.7만 |
|---|
| 2026.07.09 | ₩19,010 | ₩19,591 | ₩18,663 | ₩19,451 | +2.32% | 2718.4만 |
|---|
| 2026.07.08 | ₩18,957 | ₩19,050 | ₩18,369 | ₩18,916 | -0.21% | 3272.2만 |
|---|
| 2026.07.07 | ₩20,386 | ₩20,773 | ₩19,264 | ₩19,544 | -4.13% | 2864.2만 |
|---|
| 2026.07.06 | ₩20,920 | ₩21,161 | ₩20,506 | ₩20,773 | -0.70% | 2381.1만 |
|---|
| 2026.07.02 | ₩21,228 | ₩21,495 | ₩20,272 | ₩21,067 | -0.76% | 2641.2만 |
|---|
| 2026.07.01 | ₩20,934 | ₩21,889 | ₩20,653 | ₩21,174 | +1.15% | 2996.1만 |
|---|
| 2026.06.30 | ₩20,840 | ₩21,709 | ₩20,707 | ₩21,041 | +0.96% | 6216.1만 |
|---|
| 2026.06.29 | ₩20,039 | ₩20,787 | ₩19,771 | ₩20,707 | +3.33% | 3560.9만 |
|---|
| 2026.06.26 | ₩19,678 | ₩20,266 | ₩19,344 | ₩20,039 | +1.83% | 4018.3만 |
|---|
| 2026.06.25 | ₩19,665 | ₩20,753 | ₩19,478 | ₩19,745 | +0.41% | 5093.6만 |
|---|
| 2026.06.24 | ₩18,569 | ₩20,533 | ₩18,569 | ₩19,678 | +5.97% | 6107.5만 |
|---|
| 2026.06.23 | ₩17,581 | ₩18,335 | ₩17,487 | ₩17,995 | +2.36% | 3410.8만 |
|---|
| 2026.06.22 | ₩18,850 | ₩19,010 | ₩17,794 | ₩17,821 | -5.46% | 3020.3만 |
|---|
| 2026.06.18 | ₩18,001 | ₩19,317 | ₩17,834 | ₩19,264 | +7.01% | 5281.4만 |
|---|
| 2026.06.17 | ₩18,703 | ₩19,224 | ₩17,327 | ₩17,661 | -5.57% | 4852.5만 |
|---|
| 2026.06.16 | ₩18,369 | ₩19,177 | ₩18,035 | ₩18,596 | +1.24% | 3826.6만 |
|---|
| 2026.06.15 | ₩18,609 | ₩19,431 | ₩18,476 | ₩18,583 | -0.14% | 4258.5만 |
|---|
| 2026.06.12 | ₩18,075 | ₩18,168 | ₩17,315 | ₩17,460 | -3.40% | 2044.1만 |
|---|
| 2026.06.11 | ₩17,019 | ₩18,108 | ₩16,512 | ₩17,941 | +5.42% | 2878.3만 |
|---|
| 2026.06.10 | ₩17,394 | ₩17,447 | ₩16,645 | ₩16,752 | -3.69% | 1413.4만 |
|---|
| 2026.06.09 | ₩16,686 | ₩17,701 | ₩16,686 | ₩17,607 | +5.52% | 2045.7만 |
|---|
| 2026.06.08 | ₩17,100 | ₩17,153 | ₩16,258 | ₩16,498 | -3.52% | 2133.7만 |
|---|
| 2026.06.05 | ₩17,394 | ₩17,492 | ₩16,679 | ₩16,899 | -2.84% | 2494.6만 |
|---|
| 2026.06.04 | ₩17,540 | ₩17,955 | ₩17,380 | ₩17,674 | +0.76% | 2901.5만 |
|---|
| 2026.06.03 | ₩18,382 | ₩18,476 | ₩17,186 | ₩17,287 | -5.96% | 3679만 |
|---|
| 2026.06.02 | ₩18,796 | ₩19,030 | ₩18,542 | ₩18,743 | -0.28% | 1949.9만 |
|---|
| 2026.06.01 | ₩18,930 | ₩19,344 | ₩18,729 | ₩18,943 | +0.07% | 1910.3만 |
|---|
| 2026.05.29 | ₩19,157 | ₩19,765 | ₩19,037 | ₩19,384 | +1.19% | 3159.4만 |
|---|
| 2026.05.28 | ₩18,783 | ₩19,250 | ₩18,476 | ₩19,237 | +2.42% | 1811.4만 |
|---|
| 2026.05.27 | ₩18,890 | ₩19,428 | ₩18,790 | ₩19,063 | +0.92% | 1731.1만 |
|---|
| 2026.05.26 | ₩18,863 | ₩19,277 | ₩18,656 | ₩18,756 | -0.57% | 1968.6만 |
|---|
| 2026.05.22 | ₩18,770 | ₩18,770 | ₩17,901 | ₩18,422 | -1.85% | 1700.6만 |
|---|
| 2026.05.21 | ₩17,808 | ₩18,589 | ₩17,581 | ₩18,529 | +4.05% | 2424.9만 |
|---|
| 2026.05.20 | ₩16,966 | ₩18,235 | ₩16,766 | ₩18,208 | +7.32% | 2297.3만 |
|---|
| 2026.05.19 | ₩17,233 | ₩17,233 | ₩16,539 | ₩16,926 | -1.78% | 3741만 |
|---|
| 2026.05.18 | ₩17,821 | ₩18,182 | ₩17,307 | ₩17,420 | -2.25% | 2299.5만 |
|---|
| 2026.05.15 | ₩18,643 | ₩18,689 | ₩17,728 | ₩17,834 | -4.34% | 2302.3만 |
|---|
| 2026.05.14 | ₩18,623 | ₩19,878 | ₩18,623 | ₩19,077 | +2.44% | 2192만 |
|---|
| 2026.05.13 | ₩19,397 | ₩19,451 | ₩18,436 | ₩18,489 | -4.68% | 2847.8만 |
|---|
| 2026.05.12 | ₩19,558 | ₩19,945 | ₩19,017 | ₩19,771 | +1.09% | 2540.3만 |
|---|
| 2026.05.11 | ₩20,720 | ₩20,773 | ₩19,524 | ₩19,812 | -4.38% | 3050.6만 |
|---|
| 2026.05.08 | ₩19,518 | ₩21,188 | ₩19,518 | ₩20,960 | +7.39% | 3725.3만 |
|---|
| 2026.05.07 | ₩19,598 | ₩19,731 | ₩18,770 | ₩18,903 | -3.54% | 2896.4만 |
|---|
| 2026.05.06 | ₩19,371 | ₩20,019 | ₩19,371 | ₩19,571 | +1.03% | 2630만 |
|---|
| 2026.05.05 | ₩18,930 | ₩19,063 | ₩18,569 | ₩18,823 | -0.56% | 1782.8만 |
|---|
| 2026.05.04 | ₩19,504 | ₩19,751 | ₩18,663 | ₩18,716 | -4.04% | 1890만 |
|---|
| 2026.05.01 | ₩19,705 | ₩19,945 | ₩19,444 | ₩19,558 | -0.75% | 1475.5만 |
|---|
| 2026.04.30 | ₩19,411 | ₩19,972 | ₩19,197 | ₩19,531 | +0.62% | 1457.7만 |
|---|
| 2026.04.29 | ₩20,186 | ₩20,214 | ₩19,104 | ₩19,237 | -4.70% | 2295.8만 |
|---|
| 2026.04.28 | ₩20,573 | ₩21,054 | ₩20,333 | ₩20,453 | -0.58% | 1209.7만 |
|---|
| 2026.04.27 | ₩20,520 | ₩21,061 | ₩20,439 | ₩20,640 | +0.59% | 1279.5만 |
|---|
| 2026.04.24 | ₩20,586 | ₩21,294 | ₩20,520 | ₩20,840 | +1.23% | 1540만 |
|---|
| 2026.04.23 | ₩20,386 | ₩20,673 | ₩20,019 | ₩20,413 | +0.13% | 1990.4만 |
|---|
| 2026.04.22 | ₩21,575 | ₩21,775 | ₩20,226 | ₩20,453 | -5.20% | 2737.5만 |
|---|
| 2026.04.21 | ₩22,911 | ₩23,191 | ₩21,228 | ₩21,254 | -7.23% | 2821.1만 |
|---|
| 2026.04.20 | ₩22,189 | ₩22,951 | ₩21,802 | ₩22,871 | +3.07% | 2365.7만 |
|---|
| 2026.04.17 | ₩22,069 | ₩22,690 | ₩21,876 | ₩22,216 | +0.67% | 3731.9만 |
|---|
| 2026.04.16 | ₩20,827 | ₩21,334 | ₩20,466 | ₩21,054 | +1.09% | 3960.8만 |
|---|
| 2026.04.15 | ₩20,573 | ₩20,960 | ₩20,226 | ₩20,707 | +0.65% | 3138.7만 |
|---|
| 2026.04.14 | ₩20,439 | ₩20,827 | ₩20,259 | ₩20,573 | +0.65% | 2053.9만 |
|---|
| 2026.04.13 | ₩19,745 | ₩20,520 | ₩19,598 | ₩20,466 | +3.65% | 2318.2만 |
|---|
| 2026.04.10 | ₩20,052 | ₩20,139 | ₩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 | ₩21,161 | ₩19,925 | ₩20,306 | -2.88% | 3500.3만 |
|---|
| 2026.04.07 | ₩19,838 | ₩20,065 | ₩18,983 | ₩19,384 | -2.29% | 2162.9만 |
|---|
| 2026.04.06 | ₩20,159 | ₩20,319 | ₩19,785 | ₩20,079 | -0.40% | 2151.8만 |
|---|
| 2026.04.02 | ₩18,623 | ₩20,039 | ₩18,329 | ₩19,985 | +7.32% | 3060.7만 |
|---|
| 2026.04.01 | ₩19,304 | ₩19,558 | ₩18,997 | ₩19,277 | -0.14% | 1957.2만 |
|---|
| 2026.03.31 | ₩18,289 | ₩19,311 | ₩18,275 | ₩19,037 | +4.09% | 3720.7만 |
|---|
| 2026.03.30 | ₩18,556 | ₩18,863 | ₩17,941 | ₩18,021 | -2.88% | 2486.1만 |
|---|
| 2026.03.27 | ₩18,409 | ₩18,876 | ₩18,142 | ₩18,262 | -0.80% | 1718.9만 |
|---|
| 2026.03.26 | ₩18,436 | ₩18,850 | ₩18,329 | ₩18,636 | +1.09% | 2264.3만 |
|---|
| 2026.03.25 | ₩19,264 | ₩19,464 | ₩18,663 | ₩19,090 | -0.90% | 2150.5만 |
|---|
| 2026.03.24 | ₩18,856 | ₩19,097 | ₩18,262 | ₩18,930 | +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 | ₩17,955 | ₩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 | ₩19,825 | -0.40% | 1761.2만 |
|---|
| 2026.03.16 | ₩20,025 | ₩20,246 | ₩19,571 | ₩19,718 | -1.53% | 2564.6만 |
|---|
| 2026.03.13 | ₩19,705 | ₩19,771 | ₩18,810 | ₩18,890 | -4.14% | 2192.2만 |
|---|
| 2026.03.12 | ₩20,039 | ₩20,480 | ₩19,344 | ₩19,478 | -2.80% | 2975.7만 |
|---|
| 2026.03.11 | ₩20,306 | ₩20,586 | ₩19,805 | ₩20,239 | -0.33% | 1972.5만 |
|---|
| 2026.03.10 | ₩20,813 | ₩21,316 | ₩20,620 | ₩20,707 | -0.51% | 2705.9만 |
|---|
| 2026.03.09 | ₩19,571 | ₩20,854 | ₩19,037 | ₩20,827 | +6.42% | 3147.6만 |
|---|
| 2026.03.06 | ₩20,439 | ₩20,640 | ₩19,638 | ₩19,972 | -2.29% | 4978.3만 |
|---|
| 2026.03.05 | ₩21,762 | ₩22,336 | ₩20,800 | ₩20,920 | -3.87% | 3731.6만 |
|---|
| 2026.03.04 | ₩21,829 | ₩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 | ₩23,472 | ₩23,579 | ₩22,230 | ₩22,430 | -4.44% | 3711.8만 |
|---|
| 2026.02.27 | ₩24,180 | ₩24,701 | ₩23,312 | ₩24,300 | +0.50% | 5427.2만 |
|---|
| 2026.02.26 | ₩23,111 | ₩23,873 | ₩23,011 | ₩23,739 | +2.72% | 2226.9만 |
|---|
| 2026.02.25 | ₩23,846 | ₩23,846 | ₩22,670 | ₩23,151 | -2.91% | 3390.5만 |
|---|
| 2026.02.24 | ₩22,577 | ₩23,712 | ₩22,149 | ₩23,659 | +4.79% | 2389.9만 |
|---|
| 2026.02.23 | ₩23,993 | ₩24,096 | ₩22,557 | ₩22,831 | -4.84% | 1895.9만 |
|---|
| 2026.02.20 | ₩24,153 | ₩24,407 | ₩23,712 | ₩24,020 | -0.55% | 1806만 |
|---|
| 2026.02.19 | ₩24,407 | ₩24,527 | ₩24,000 | ₩24,514 | +0.44% | 1653만 |
|---|
| 2026.02.18 | ₩24,420 | ₩24,982 | ₩24,233 | ₩24,648 | +0.93% | 1975.6만 |
|---|
| 2026.02.17 | ₩24,815 | ₩25,235 | ₩23,993 | ₩24,541 | -1.10% | 2448.3만 |
|---|
| 2026.02.13 | ₩24,113 | ₩25,222 | ₩23,980 | ₩24,955 | +3.49% | 2444.9만 |
|---|
| 2026.02.12 | ₩25,002 | ₩25,569 | ₩23,044 | ₩23,712 | -5.16% | 4324.1만 |
|---|
| 2026.02.11 | ₩26,384 | ₩26,468 | ₩24,380 | ₩24,835 | -5.87% | 4175.7만 |
|---|
| 2026.02.10 | ₩26,304 | ₩27,119 | ₩26,211 | ₩27,052 | +2.84% | 1657.1만 |
|---|
| 2026.02.09 | ₩25,249 | ₩26,257 | ₩25,249 | ₩26,197 | +3.76% | 2318.9만 |
|---|
| 2026.02.06 | ₩26,317 | ₩26,451 | ₩25,102 | ₩25,222 | -4.16% | 2832.5만 |
|---|
| 2026.02.05 | ₩26,184 | ₩26,358 | ₩25,209 | ₩25,649 | -2.04% | 3147.5만 |
|---|
| 2026.02.04 | ₩27,146 | ₩27,693 | ₩25,736 | ₩26,718 | -1.57% | 3005.5만 |
|---|
| 2026.02.03 | ₩27,025 | ₩28,315 | ₩26,665 | ₩27,186 | +0.59% | 5831.3만 |
|---|
| 2026.02.02 | ₩23,679 | ₩25,743 | ₩23,592 | ₩25,075 | +5.90% | 4281.9만 |
|---|
| 2026.01.30 | ₩25,449 | ₩25,569 | ₩22,777 | ₩23,953 | -5.88% | 8711.3만 |
|---|
| 2026.01.29 | ₩27,520 | ₩27,840 | ₩27,106 | ₩27,747 | +0.83% | 3320.4만 |
|---|
| 2026.01.28 | ₩28,014 | ₩28,555 | ₩27,587 | ₩27,733 | -1.00% | 2095.9만 |
|---|
| 2026.01.27 | ₩27,987 | ₩28,201 | ₩27,607 | ₩28,094 | +0.38% | 1765.2만 |
|---|
| 2026.01.26 | ₩27,921 | ₩28,455 | ₩27,640 | ₩28,335 | +1.48% | 1921.8만 |
|---|
| 2026.01.23 | ₩28,522 | ₩29,036 | ₩27,426 | ₩28,148 | -1.31% | 2493.2만 |
|---|
| 2026.01.22 | ₩28,468 | ₩29,083 | ₩28,395 | ₩28,722 | +0.89% | 2350.5만 |
|---|
| 2026.01.21 | ₩29,256 | ₩29,537 | ₩27,934 | ₩28,348 | -3.11% | 3263만 |
|---|
| 2026.01.20 | ₩29,417 | ₩30,292 | ₩29,243 | ₩29,457 | +0.14% | 2806.9만 |
|---|
| 2026.01.16 | ₩31,795 | ₩32,543 | ₩30,439 | ₩31,047 | -2.35% | 4727.8만 |
|---|
| 2026.01.15 | ₩30,592 | ₩31,527 | ₩30,592 | ₩31,314 | +2.36% | 2760.2만 |
|---|
| 2026.01.14 | ₩30,499 | ₩30,819 | ₩29,958 | ₩30,285 | -0.70% | 2996.4만 |
|---|
| 2026.01.13 | ₩31,033 | ₩31,314 | ₩30,298 | ₩30,405 | -2.02% | 3003.2만 |
|---|
| 2026.01.12 | ₩30,472 | ₩31,387 | ₩30,232 | ₩30,966 | +1.62% | 3603만 |
|---|
| 2026.01.09 | ₩29,497 | ₩31,280 | ₩29,390 | ₩31,113 | +5.48% | 7330.9만 |
|---|
| 2026.01.08 | ₩28,001 | ₩28,916 | ₩27,760 | ₩28,375 | +1.34% | 2305.1만 |
|---|
| 2026.01.07 | ₩28,615 | ₩29,450 | ₩27,921 | ₩28,428 | -0.65% | 4965만 |
|---|
| 2026.01.06 | ₩27,961 | ₩28,522 | ₩27,266 | ₩28,335 | +1.34% | 2516.6만 |
|---|
| 2026.01.05 | ₩26,698 | ₩28,629 | ₩26,585 | ₩28,188 | +5.58% | 4344.6만 |
|---|
| 2026.01.02 | ₩26,050 | ₩26,832 | ₩25,756 | ₩26,558 | +1.95% | 2161.5만 |
|---|
| 2025.12.31 | ₩26,785 | ₩26,932 | ₩25,603 | ₩25,863 | -3.44% | 1749.8만 |
|---|
| 2025.12.30 | ₩26,050 | ₩27,079 | ₩25,810 | ₩26,798 | +2.87% | 3824.1만 |
|---|
| 2025.12.29 | ₩25,917 | ₩26,050 | ₩25,489 | ₩25,877 | -0.15% | 1107.6만 |
|---|
| 2025.12.26 | ₩26,050 | ₩26,064 | ₩25,756 | ₩25,930 | -0.46% | 592.3만 |
|---|
| 2025.12.24 | ₩25,489 | ₩26,224 | ₩25,329 | ₩25,983 | +1.94% | 811.4만 |
|---|
| 2025.12.23 | ₩25,302 | ₩25,563 | ₩24,995 | ₩25,489 | +0.74% | 1340.9만 |
|---|
| 2025.12.22 | ₩25,516 | ₩25,903 | ₩25,142 | ₩25,690 | +0.68% | 1553.5만 |
|---|
| 2025.12.19 | ₩25,382 | ₩25,930 | ₩25,222 | ₩25,489 | +0.42% | 1960만 |
|---|
| 2025.12.18 | ₩25,356 | ₩25,543 | ₩24,815 | ₩24,915 | -1.74% | 1872.1만 |
|---|
| 2025.12.17 | ₩24,400 | ₩24,654 | ₩24,167 | ₩24,260 | -0.57% | 1492.5만 |
|---|
| 2025.12.16 | ₩24,220 | ₩24,487 | ₩23,879 | ₩24,340 | +0.50% | 1728.1만 |
|---|
| 2025.12.15 | ₩24,995 | ₩25,155 | ₩23,726 | ₩24,314 | -2.73% | 2853.9만 |
|---|
| 2025.12.12 | ₩25,649 | ₩25,836 | ₩24,928 | ₩24,995 | -2.55% | 1431.9만 |
|---|
| 2025.12.11 | ₩25,903 | ₩26,665 | ₩25,770 | ₩25,863 | -0.15% | 1436만 |
|---|
| 2025.12.10 | ₩25,329 | ₩26,300 | ₩25,249 | ₩25,703 | +1.48% | 2383.8만 |
|---|
| 2025.12.09 | ₩24,928 | ₩25,409 | ₩24,821 | ₩25,369 | +1.77% | 1361.9만 |
|---|
| 2025.12.08 | ₩25,649 | ₩25,783 | ₩24,861 | ₩25,128 | -2.03% | 1541.6만 |
|---|
| 2025.12.05 | ₩25,877 | ₩26,237 | ₩25,229 | ₩25,422 | -1.76% | 2060.7만 |
|---|
| 2025.12.04 | ₩26,251 | ₩26,879 | ₩25,763 | ₩25,903 | -1.32% | 2652만 |
|---|
| 2025.12.03 | ₩26,545 | ₩26,925 | ₩26,157 | ₩26,331 | -0.81% | 2328.9만 |
|---|
| 2025.12.02 | ₩27,253 | ₩27,520 | ₩26,371 | ₩26,384 | -3.19% | 2635.9만 |
|---|
| 2025.12.01 | ₩26,050 | ₩27,319 | ₩25,657 | ₩27,132 | +4.15% | 3653.8만 |
|---|
| 2025.11.28 | ₩26,411 | ₩26,718 | ₩26,291 | ₩26,691 | +1.06% | 800.3만 |
|---|
| 2025.11.26 | ₩26,237 | ₩26,838 | ₩25,903 | ₩26,371 | +0.51% | 2475.3만 |
|---|
| 2025.11.25 | ₩24,407 | ₩26,424 | ₩24,380 | ₩26,264 | +7.61% | 3882.4만 |
|---|
| 2025.11.24 | ₩23,499 | ₩24,347 | ₩23,117 | ₩24,207 | +3.01% | 3828.7만 |
|---|
| 2025.11.21 | ₩22,270 | ₩23,378 | ₩22,109 | ₩23,298 | +4.62% | 3406.5만 |
|---|
| 2025.11.20 | ₩22,871 | ₩23,766 | ₩21,461 | ₩21,602 | -5.55% | 3700.7만 |
|---|
| 2025.11.19 | ₩22,831 | ₩23,312 | ₩22,260 | ₩22,417 | -1.81% | 4933.9만 |
|---|
| 2025.11.18 | ₩21,842 | ₩22,851 | ₩21,775 | ₩22,670 | +3.79% | 2878.1만 |
|---|
| 2025.11.17 | ₩22,764 | ₩22,764 | ₩21,668 | ₩21,936 | -3.64% | 2385.2만 |
|---|
| 2025.11.14 | ₩22,710 | ₩23,198 | ₩22,470 | ₩22,777 | +0.29% | 4431.3만 |
|---|
| 2025.11.13 | ₩24,033 | ₩24,180 | ₩22,884 | ₩22,911 | -4.67% | 3582만 |
|---|
| 2025.11.12 | ₩23,833 | ₩24,267 | ₩23,191 | ₩23,953 | +0.50% | 3052.9만 |
|---|
| 2025.11.11 | ₩23,004 | ₩23,926 | ₩22,644 | ₩23,846 | +3.66% | 4836.5만 |
|---|
| 2025.11.10 | ₩21,829 | ₩23,018 | ₩21,648 | ₩22,817 | +4.53% | 5930.8만 |
|---|
| 2025.11.07 | ₩20,613 | ₩21,602 | ₩20,494 | ₩21,588 | +4.73% | 3379.6만 |
|---|
| 2025.11.06 | ₩22,083 | ₩22,296 | ₩20,773 | ₩20,854 | -5.57% | 4865.8만 |
|---|
| 2025.11.05 | ₩22,336 | ₩22,482 | ₩21,375 | ₩21,775 | -2.51% | 3127만 |
|---|
| 2025.11.04 | ₩22,136 | ₩22,577 | ₩21,722 | ₩22,390 | +1.15% | 4383.9만 |
|---|
| 2025.11.03 | ₩21,548 | ₩22,944 | ₩21,515 | ₩22,564 | +4.71% | 4139.2만 |
|---|
| 2025.10.31 | ₩21,615 | ₩22,336 | ₩21,188 | ₩22,256 | +2.97% | 8066.8만 |
|---|
| 2025.10.30 | ₩21,388 | ₩21,976 | ₩21,174 | ₩21,294 | -0.44% | 5650.3만 |
|---|
| 2025.10.29 | ₩23,392 | ₩23,646 | ₩21,535 | ₩21,695 | -7.25% | 5696.7만 |
|---|
| 2025.10.28 | ₩24,006 | ₩24,273 | ₩23,338 | ₩23,392 | -2.56% | 4057.2만 |
|---|
| 2025.10.27 | ₩24,060 | ₩24,340 | ₩23,218 | ₩24,260 | +0.83% | 5010.7만 |
|---|
| 2025.10.24 | ₩24,046 | ₩24,634 | ₩23,726 | ₩23,873 | -0.72% | 3659.2만 |
|---|
| 2025.10.23 | ₩23,058 | ₩23,819 | ₩23,058 | ₩23,525 | +2.03% | 6346.2만 |
|---|
| 2025.10.22 | ₩23,011 | ₩23,519 | ₩22,637 | ₩23,165 | +0.67% | 3615.9만 |
|---|
| 2025.10.21 | ₩22,844 | ₩23,412 | ₩22,577 | ₩22,764 | -0.35% | 4343.3만 |
|---|
| 2025.10.20 | ₩22,283 | ₩23,064 | ₩22,109 | ₩22,884 | +2.70% | 5759.1만 |
|---|
| 2025.10.17 | ₩22,109 | ₩22,564 | ₩21,722 | ₩22,256 | +0.66% | 3118.6만 |
|---|
| 2025.10.16 | ₩22,510 | ₩22,531 | ₩21,762 | ₩22,109 | -1.78% | 4110.3만 |
|---|
| 2025.10.15 | ₩22,791 | ₩23,231 | ₩22,296 | ₩22,350 | -1.93% | 3112.9만 |
|---|
| 2025.10.14 | ₩21,775 | ₩22,871 | ₩21,428 | ₩22,604 | +3.80% | 3865.2만 |
|---|
| 2025.10.13 | ₩22,123 | ₩22,363 | ₩21,508 | ₩21,989 | -0.60% | 2187.3만 |
|---|
| 2025.10.10 | ₩21,902 | ₩22,477 | ₩21,535 | ₩21,896 | -0.03% | 3442.7만 |
|---|