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 | ₩15,631 | ₩15,645 | ₩15,087 | ₩15,324 | -1.96% | 2793만 |
| 2026.10.08 | ₩15,015 | ₩15,778 | ₩14,911 | ₩15,698 | +4.55% | 4302.2만 |
| 2026.10.07 | ₩14,804 | ₩15,311 | ₩14,670 | ₩15,271 | +3.16% | 3996.2만 |
| 2026.10.06 | ₩15,658 | ₩15,878 | ₩15,378 | ₩15,471 | -1.19% | 3455.9만 |
| 2026.10.05 | ₩15,338 | ₩15,712 | ₩15,298 | ₩15,591 | +1.65% | 2703.4만 |
| 2026.10.02 | ₩16,900 | ₩16,900 | ₩15,571 | ₩15,618 | -7.58% | 3913.4만 |
| 2026.10.01 | ₩15,244 | ₩16,065 | ₩15,017 | ₩15,979 | +4.82% | 5177.1만 |
| 2026.09.30 | ₩15,752 | ₩15,908 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,364 |
| -2.46% |
| 3959만 |
| 2026.09.29 | ₩15,938 | ₩16,105 | ₩15,511 | ₩15,605 | -2.09% | 3504만 |
|---|
| 2026.09.28 | ₩15,818 | ₩15,845 | ₩15,184 | ₩15,538 | -1.77% | 4549.7만 |
|---|
| 2026.09.25 | ₩15,992 | ₩16,406 | ₩15,872 | ₩16,245 | +1.59% | 3128.2만 |
|---|
| 2026.09.24 | ₩16,112 | ₩16,212 | ₩15,318 | ₩15,925 | -1.16% | 4475.1만 |
|---|
| 2026.09.23 | ₩16,726 | ₩16,779 | ₩16,165 | ₩16,219 | -3.03% | 4225.9만 |
|---|
| 2026.09.22 | ₩17,020 | ₩17,140 | ₩16,746 | ₩17,006 | -0.08% | 4937.9만 |
|---|
| 2026.09.21 | ₩16,779 | ₩16,806 | ₩16,192 | ₩16,499 | -1.67% | 3915.1만 |
|---|
| 2026.09.18 | ₩16,666 | ₩16,920 | ₩16,366 | ₩16,406 | -1.56% | 4946.2만 |
|---|
| 2026.09.17 | ₩17,834 | ₩17,954 | ₩16,526 | ₩16,779 | -5.91% | 5908.9만 |
|---|
| 2026.09.16 | ₩17,674 | ₩17,821 | ₩16,953 | ₩17,287 | -2.19% | 6196.5만 |
|---|
| 2026.09.15 | ₩17,687 | ₩17,834 | ₩17,240 | ₩17,607 | -0.45% | 2595.1만 |
|---|
| 2026.09.14 | ₩17,353 | ₩18,455 | ₩17,327 | ₩17,941 | +3.38% | 2619.7만 |
|---|
| 2026.09.11 | ₩18,028 | ₩18,321 | ₩17,540 | ₩17,594 | -2.41% | 1768.8만 |
|---|
| 2026.09.10 | ₩17,353 | ₩17,738 | ₩17,299 | ₩17,607 | +1.46% | 2171.6만 |
|---|
| 2026.09.09 | ₩18,221 | ₩18,408 | ₩17,867 | ₩17,927 | -1.61% | 2254.5만 |
|---|
| 2026.09.08 | ₩18,622 | ₩18,802 | ₩18,421 | ₩18,435 | -1.00% | 2453.7만 |
|---|
| 2026.09.04 | ₩18,501 | ₩18,875 | ₩18,221 | ₩18,768 | +1.44% | 2467.6만 |
|---|
| 2026.09.03 | ₩18,622 | ₩19,156 | ₩18,448 | ₩18,982 | +1.94% | 2786.8만 |
|---|
| 2026.09.02 | ₩17,407 | ₩18,381 | ₩17,367 | ₩18,101 | +3.99% | 2584.3만 |
|---|
| 2026.09.01 | ₩17,487 | ₩18,028 | ₩17,287 | ₩17,393 | -0.53% | 2157.6만 |
|---|
| 2026.08.31 | ₩18,021 | ₩18,068 | ₩17,687 | ₩17,901 | -0.67% | 2469.8만 |
|---|
| 2026.08.28 | ₩18,995 | ₩19,416 | ₩18,355 | ₩18,381 | -3.23% | 2345.2만 |
|---|
| 2026.08.27 | ₩18,475 | ₩19,109 | ₩18,395 | ₩19,009 | +2.89% | 2357.3만 |
|---|
| 2026.08.26 | ₩18,808 | ₩19,075 | ₩18,421 | ₩18,555 | -1.35% | 1451.5만 |
|---|
| 2026.08.25 | ₩19,196 | ₩19,222 | ₩18,508 | ₩19,089 | -0.56% | 2887.8만 |
|---|
| 2026.08.24 | ₩18,582 | ₩18,835 | ₩18,421 | ₩18,808 | +1.22% | 1779만 |
|---|
| 2026.08.21 | ₩19,009 | ₩19,022 | ₩18,315 | ₩18,595 | -2.18% | 2345만 |
|---|
| 2026.08.20 | ₩19,075 | ₩19,329 | ₩18,555 | ₩18,768 | -1.61% | 2233만 |
|---|
| 2026.08.19 | ₩19,823 | ₩20,143 | ₩19,397 | ₩19,529 | -1.48% | 1966.3만 |
|---|
| 2026.08.18 | ₩18,955 | ₩19,115 | ₩18,655 | ₩18,675 | -1.48% | 1769.7만 |
|---|
| 2026.08.17 | ₩19,396 | ₩19,750 | ₩19,089 | ₩19,356 | -0.21% | 1841.5만 |
|---|
| 2026.08.14 | ₩20,057 | ₩20,143 | ₩19,569 | ₩19,703 | -1.76% | 1890.4만 |
|---|
| 2026.08.13 | ₩19,089 | ₩20,263 | ₩19,035 | ₩20,077 | +5.17% | 3523.7만 |
|---|
| 2026.08.12 | ₩19,556 | ₩19,556 | ₩18,355 | ₩18,755 | -4.10% | 3365.5만 |
|---|
| 2026.08.11 | ₩18,381 | ₩19,202 | ₩18,201 | ₩19,115 | +3.99% | 3274만 |
|---|
| 2026.08.10 | ₩17,901 | ₩18,688 | ₩17,741 | ₩18,368 | +2.61% | 2786.5만 |
|---|
| 2026.08.07 | ₩18,995 | ₩19,062 | ₩17,527 | ₩18,315 | -3.58% | 4210.3만 |
|---|
| 2026.08.06 | ₩18,021 | ₩18,048 | ₩17,373 | ₩17,647 | -2.07% | 4005만 |
|---|
| 2026.08.05 | ₩18,688 | ₩19,055 | ₩18,335 | ₩18,501 | -1.00% | 1789.8만 |
|---|
| 2026.08.04 | ₩18,555 | ₩19,209 | ₩18,555 | ₩18,835 | +1.51% | 2686.2만 |
|---|
| 2026.08.03 | ₩17,714 | ₩18,395 | ₩17,687 | ₩18,261 | +3.09% | 1898.9만 |
|---|
| 2026.07.31 | ₩17,567 | ₩17,761 | ₩17,040 | ₩17,220 | -1.98% | 2134.9만 |
|---|
| 2026.07.30 | ₩18,555 | ₩18,555 | ₩16,860 | ₩17,701 | -4.60% | 3518.7만 |
|---|
| 2026.07.29 | ₩18,141 | ₩19,449 | ₩17,994 | ₩18,288 | +0.81% | 4951.9만 |
|---|
| 2026.07.28 | ₩17,967 | ₩18,688 | ₩17,620 | ₩18,662 | +3.86% | 2671.8만 |
|---|
| 2026.07.27 | ₩17,754 | ₩18,181 | ₩17,714 | ₩18,008 | +1.43% | 2564.7만 |
|---|
| 2026.07.24 | ₩17,260 | ₩17,767 | ₩16,826 | ₩17,420 | +0.93% | 2819.3만 |
|---|
| 2026.07.23 | ₩17,367 | ₩17,427 | ₩16,779 | ₩17,060 | -1.77% | 3031.5만 |
|---|
| 2026.07.22 | ₩18,021 | ₩18,194 | ₩17,907 | ₩17,941 | -0.44% | 1581.7만 |
|---|
| 2026.07.21 | ₩18,662 | ₩18,768 | ₩18,194 | ₩18,221 | -2.36% | 2119.8만 |
|---|
| 2026.07.20 | ₩19,583 | ₩19,716 | ₩18,421 | ₩18,675 | -4.64% | 3495.6만 |
|---|
| 2026.07.17 | ₩19,596 | ₩19,956 | ₩19,309 | ₩19,409 | -0.95% | 3761.8만 |
|---|
| 2026.07.16 | ₩19,970 | ₩20,477 | ₩19,463 | ₩19,890 | -0.40% | 4500.2만 |
|---|
| 2026.07.15 | ₩19,356 | ₩20,263 | ₩19,349 | ₩19,489 | +0.69% | 3106.6만 |
|---|
| 2026.07.14 | ₩19,503 | ₩19,636 | ₩19,022 | ₩19,089 | -2.12% | 2658.5만 |
|---|
| 2026.07.13 | ₩18,955 | ₩19,229 | ₩18,455 | ₩18,568 | -2.04% | 2377.6만 |
|---|
| 2026.07.10 | ₩19,676 | ₩19,703 | ₩19,009 | ₩19,209 | -2.37% | 1832.7만 |
|---|
| 2026.07.09 | ₩18,995 | ₩19,576 | ₩18,648 | ₩19,436 | +2.32% | 2718.4만 |
|---|
| 2026.07.08 | ₩18,942 | ₩19,035 | ₩18,355 | ₩18,902 | -0.21% | 3272.2만 |
|---|
| 2026.07.07 | ₩20,370 | ₩20,757 | ₩19,249 | ₩19,529 | -4.13% | 2864.2만 |
|---|
| 2026.07.06 | ₩20,904 | ₩21,144 | ₩20,490 | ₩20,757 | -0.70% | 2381.1만 |
|---|
| 2026.07.02 | ₩21,211 | ₩21,478 | ₩20,257 | ₩21,051 | -0.76% | 2641.2만 |
|---|
| 2026.07.01 | ₩20,918 | ₩21,872 | ₩20,637 | ₩21,158 | +1.15% | 2996.1만 |
|---|
| 2026.06.30 | ₩20,824 | ₩21,692 | ₩20,691 | ₩21,024 | +0.96% | 6216.1만 |
|---|
| 2026.06.29 | ₩20,023 | ₩20,771 | ₩19,756 | ₩20,691 | +3.33% | 3560.9만 |
|---|
| 2026.06.26 | ₩19,663 | ₩20,250 | ₩19,329 | ₩20,023 | +1.83% | 4018.3만 |
|---|
| 2026.06.25 | ₩19,649 | ₩20,737 | ₩19,463 | ₩19,730 | +0.41% | 5093.6만 |
|---|
| 2026.06.24 | ₩18,555 | ₩20,517 | ₩18,555 | ₩19,663 | +5.97% | 6107.5만 |
|---|
| 2026.06.23 | ₩17,567 | ₩18,321 | ₩17,474 | ₩17,981 | +2.36% | 3410.8만 |
|---|
| 2026.06.22 | ₩18,835 | ₩18,995 | ₩17,781 | ₩17,807 | -5.46% | 3020.3만 |
|---|
| 2026.06.18 | ₩17,988 | ₩19,302 | ₩17,821 | ₩19,249 | +7.01% | 5281.4만 |
|---|
| 2026.06.17 | ₩18,688 | ₩19,209 | ₩17,313 | ₩17,647 | -5.57% | 4852.5만 |
|---|
| 2026.06.16 | ₩18,355 | ₩19,162 | ₩18,021 | ₩18,582 | +1.24% | 3826.6만 |
|---|
| 2026.06.15 | ₩18,595 | ₩19,416 | ₩18,461 | ₩18,568 | -0.14% | 4258.5만 |
|---|
| 2026.06.12 | ₩18,061 | ₩18,154 | ₩17,301 | ₩17,447 | -3.40% | 2044.1만 |
|---|
| 2026.06.11 | ₩17,006 | ₩18,094 | ₩16,499 | ₩17,927 | +5.42% | 2878.3만 |
|---|
| 2026.06.10 | ₩17,380 | ₩17,434 | ₩16,633 | ₩16,739 | -3.69% | 1413.4만 |
|---|
| 2026.06.09 | ₩16,673 | ₩17,687 | ₩16,673 | ₩17,594 | +5.52% | 2045.7만 |
|---|
| 2026.06.08 | ₩17,086 | ₩17,140 | ₩16,245 | ₩16,486 | -3.52% | 2133.7만 |
|---|
| 2026.06.05 | ₩17,380 | ₩17,479 | ₩16,666 | ₩16,886 | -2.84% | 2494.6만 |
|---|
| 2026.06.04 | ₩17,527 | ₩17,941 | ₩17,367 | ₩17,660 | +0.76% | 2901.5만 |
|---|
| 2026.06.03 | ₩18,368 | ₩18,461 | ₩17,173 | ₩17,273 | -5.96% | 3679만 |
|---|
| 2026.06.02 | ₩18,782 | ₩19,015 | ₩18,528 | ₩18,728 | -0.28% | 1949.9만 |
|---|
| 2026.06.01 | ₩18,915 | ₩19,329 | ₩18,715 | ₩18,929 | +0.07% | 1910.3만 |
|---|
| 2026.05.29 | ₩19,142 | ₩19,750 | ₩19,022 | ₩19,369 | +1.19% | 3159.4만 |
|---|
| 2026.05.28 | ₩18,768 | ₩19,236 | ₩18,461 | ₩19,222 | +2.42% | 1811.4만 |
|---|
| 2026.05.27 | ₩18,875 | ₩19,413 | ₩18,775 | ₩19,049 | +0.92% | 1731.1만 |
|---|
| 2026.05.26 | ₩18,849 | ₩19,262 | ₩18,642 | ₩18,742 | -0.57% | 1968.6만 |
|---|
| 2026.05.22 | ₩18,755 | ₩18,755 | ₩17,887 | ₩18,408 | -1.85% | 1700.6만 |
|---|
| 2026.05.21 | ₩17,794 | ₩18,575 | ₩17,567 | ₩18,515 | +4.05% | 2424.9만 |
|---|
| 2026.05.20 | ₩16,953 | ₩18,221 | ₩16,753 | ₩18,194 | +7.32% | 2297.3만 |
|---|
| 2026.05.19 | ₩17,220 | ₩17,220 | ₩16,526 | ₩16,913 | -1.78% | 3741만 |
|---|
| 2026.05.18 | ₩17,807 | ₩18,168 | ₩17,293 | ₩17,407 | -2.25% | 2299.5만 |
|---|
| 2026.05.15 | ₩18,628 | ₩18,675 | ₩17,714 | ₩17,821 | -4.34% | 2302.3만 |
|---|
| 2026.05.14 | ₩18,608 | ₩19,863 | ₩18,608 | ₩19,062 | +2.44% | 2192만 |
|---|
| 2026.05.13 | ₩19,382 | ₩19,436 | ₩18,421 | ₩18,475 | -4.68% | 2847.8만 |
|---|
| 2026.05.12 | ₩19,543 | ₩19,930 | ₩19,002 | ₩19,756 | +1.09% | 2540.3만 |
|---|
| 2026.05.11 | ₩20,704 | ₩20,757 | ₩19,509 | ₩19,796 | -4.38% | 3050.6만 |
|---|
| 2026.05.08 | ₩19,503 | ₩21,171 | ₩19,503 | ₩20,944 | +7.39% | 3725.3만 |
|---|
| 2026.05.07 | ₩19,583 | ₩19,716 | ₩18,755 | ₩18,889 | -3.54% | 2896.4만 |
|---|
| 2026.05.06 | ₩19,356 | ₩20,003 | ₩19,356 | ₩19,556 | +1.03% | 2630만 |
|---|
| 2026.05.05 | ₩18,915 | ₩19,049 | ₩18,555 | ₩18,808 | -0.56% | 1782.8만 |
|---|
| 2026.05.04 | ₩19,489 | ₩19,736 | ₩18,648 | ₩18,702 | -4.04% | 1890만 |
|---|
| 2026.05.01 | ₩19,689 | ₩19,930 | ₩19,429 | ₩19,543 | -0.75% | 1475.5만 |
|---|
| 2026.04.30 | ₩19,396 | ₩19,956 | ₩19,182 | ₩19,516 | +0.62% | 1457.7만 |
|---|
| 2026.04.29 | ₩20,170 | ₩20,198 | ₩19,089 | ₩19,222 | -4.70% | 2295.8만 |
|---|
| 2026.04.28 | ₩20,557 | ₩21,038 | ₩20,317 | ₩20,437 | -0.58% | 1209.7만 |
|---|
| 2026.04.27 | ₩20,504 | ₩21,044 | ₩20,424 | ₩20,624 | +0.59% | 1279.5만 |
|---|
| 2026.04.24 | ₩20,571 | ₩21,278 | ₩20,504 | ₩20,824 | +1.23% | 1540만 |
|---|
| 2026.04.23 | ₩20,370 | ₩20,657 | ₩20,003 | ₩20,397 | +0.13% | 1990.4만 |
|---|
| 2026.04.22 | ₩21,558 | ₩21,759 | ₩20,210 | ₩20,437 | -5.20% | 2737.5만 |
|---|
| 2026.04.21 | ₩22,893 | ₩23,174 | ₩21,211 | ₩21,238 | -7.23% | 2821.1만 |
|---|
| 2026.04.20 | ₩22,172 | ₩22,933 | ₩21,785 | ₩22,853 | +3.07% | 2365.7만 |
|---|
| 2026.04.17 | ₩22,052 | ₩22,673 | ₩21,859 | ₩22,199 | +0.67% | 3731.9만 |
|---|
| 2026.04.16 | ₩20,811 | ₩21,318 | ₩20,450 | ₩21,038 | +1.09% | 3960.8만 |
|---|
| 2026.04.15 | ₩20,557 | ₩20,944 | ₩20,210 | ₩20,691 | +0.65% | 3138.7만 |
|---|
| 2026.04.14 | ₩20,424 | ₩20,811 | ₩20,243 | ₩20,557 | +0.65% | 2053.9만 |
|---|
| 2026.04.13 | ₩19,730 | ₩20,504 | ₩19,583 | ₩20,450 | +3.65% | 2318.2만 |
|---|
| 2026.04.10 | ₩20,037 | ₩20,123 | ₩19,449 | ₩19,823 | -1.07% | 2147.6만 |
|---|
| 2026.04.09 | ₩19,663 | ₩20,344 | ₩19,055 | ₩20,050 | +1.97% | 3396.9만 |
|---|
| 2026.04.08 | ₩20,891 | ₩21,144 | ₩19,910 | ₩20,290 | -2.88% | 3500.3만 |
|---|
| 2026.04.07 | ₩19,823 | ₩20,050 | ₩18,969 | ₩19,369 | -2.29% | 2162.9만 |
|---|
| 2026.04.06 | ₩20,143 | ₩20,304 | ₩19,770 | ₩20,063 | -0.40% | 2151.8만 |
|---|
| 2026.04.02 | ₩18,608 | ₩20,023 | ₩18,315 | ₩19,970 | +7.32% | 3060.7만 |
|---|
| 2026.04.01 | ₩19,289 | ₩19,543 | ₩18,982 | ₩19,262 | -0.14% | 1957.2만 |
|---|
| 2026.03.31 | ₩18,275 | ₩19,296 | ₩18,261 | ₩19,022 | +4.09% | 3720.7만 |
|---|
| 2026.03.30 | ₩18,541 | ₩18,849 | ₩17,927 | ₩18,008 | -2.88% | 2486.1만 |
|---|
| 2026.03.27 | ₩18,395 | ₩18,862 | ₩18,128 | ₩18,248 | -0.80% | 1718.9만 |
|---|
| 2026.03.26 | ₩18,421 | ₩18,835 | ₩18,315 | ₩18,622 | +1.09% | 2264.3만 |
|---|
| 2026.03.25 | ₩19,249 | ₩19,449 | ₩18,648 | ₩19,075 | -0.90% | 2150.5만 |
|---|
| 2026.03.24 | ₩18,842 | ₩19,082 | ₩18,248 | ₩18,915 | +0.39% | 2132.2만 |
|---|
| 2026.03.23 | ₩19,142 | ₩19,389 | ₩18,548 | ₩19,035 | -0.56% | 2532.8만 |
|---|
| 2026.03.20 | ₩19,196 | ₩19,302 | ₩17,941 | ₩18,221 | -5.08% | 3666만 |
|---|
| 2026.03.19 | ₩18,448 | ₩19,676 | ₩18,221 | ₩19,556 | +6.01% | 2357.7만 |
|---|
| 2026.03.18 | ₩19,302 | ₩19,736 | ₩18,969 | ₩18,995 | -1.59% | 1545.6만 |
|---|
| 2026.03.17 | ₩19,890 | ₩20,277 | ₩19,763 | ₩19,810 | -0.40% | 1761.2만 |
|---|
| 2026.03.16 | ₩20,010 | ₩20,230 | ₩19,556 | ₩19,703 | -1.53% | 2564.6만 |
|---|
| 2026.03.13 | ₩19,689 | ₩19,756 | ₩18,795 | ₩18,875 | -4.14% | 2192.2만 |
|---|
| 2026.03.12 | ₩20,023 | ₩20,464 | ₩19,329 | ₩19,463 | -2.80% | 2975.7만 |
|---|
| 2026.03.11 | ₩20,290 | ₩20,571 | ₩19,790 | ₩20,223 | -0.33% | 1972.5만 |
|---|
| 2026.03.10 | ₩20,797 | ₩21,299 | ₩20,604 | ₩20,691 | -0.51% | 2705.9만 |
|---|
| 2026.03.09 | ₩19,556 | ₩20,837 | ₩19,022 | ₩20,811 | +6.42% | 3147.6만 |
|---|
| 2026.03.06 | ₩20,424 | ₩20,624 | ₩19,623 | ₩19,956 | -2.29% | 4978.3만 |
|---|
| 2026.03.05 | ₩21,745 | ₩22,319 | ₩20,784 | ₩20,904 | -3.87% | 3731.6만 |
|---|
| 2026.03.04 | ₩21,812 | ₩22,279 | ₩21,572 | ₩22,199 | +1.77% | 2947.2만 |
|---|
| 2026.03.03 | ₩21,452 | ₩22,355 | ₩20,804 | ₩21,932 | +2.24% | 3907.2만 |
|---|
| 2026.03.02 | ₩23,454 | ₩23,561 | ₩22,212 | ₩22,413 | -4.44% | 3711.8만 |
|---|
| 2026.02.27 | ₩24,161 | ₩24,682 | ₩23,294 | ₩24,281 | +0.50% | 5427.2만 |
|---|
| 2026.02.26 | ₩23,093 | ₩23,854 | ₩22,993 | ₩23,721 | +2.72% | 2226.9만 |
|---|
| 2026.02.25 | ₩23,828 | ₩23,828 | ₩22,653 | ₩23,133 | -2.91% | 3390.5만 |
|---|
| 2026.02.24 | ₩22,559 | ₩23,694 | ₩22,132 | ₩23,641 | +4.79% | 2389.9만 |
|---|
| 2026.02.23 | ₩23,974 | ₩24,077 | ₩22,539 | ₩22,813 | -4.84% | 1895.9만 |
|---|
| 2026.02.20 | ₩24,135 | ₩24,388 | ₩23,694 | ₩24,001 | -0.55% | 1806만 |
|---|
| 2026.02.19 | ₩24,388 | ₩24,508 | ₩23,981 | ₩24,495 | +0.44% | 1653만 |
|---|
| 2026.02.18 | ₩24,402 | ₩24,962 | ₩24,215 | ₩24,629 | +0.93% | 1975.6만 |
|---|
| 2026.02.17 | ₩24,795 | ₩25,216 | ₩23,974 | ₩24,522 | -1.10% | 2448.3만 |
|---|
| 2026.02.13 | ₩24,095 | ₩25,203 | ₩23,961 | ₩24,936 | +3.49% | 2444.9만 |
|---|
| 2026.02.12 | ₩24,982 | ₩25,550 | ₩23,027 | ₩23,694 | -5.16% | 4324.1만 |
|---|
| 2026.02.11 | ₩26,364 | ₩26,448 | ₩24,362 | ₩24,815 | -5.87% | 4175.7만 |
|---|
| 2026.02.10 | ₩26,284 | ₩27,098 | ₩26,190 | ₩27,031 | +2.84% | 1657.1만 |
|---|
| 2026.02.09 | ₩25,229 | ₩26,237 | ₩25,229 | ₩26,177 | +3.76% | 2318.9만 |
|---|
| 2026.02.06 | ₩26,297 | ₩26,431 | ₩25,082 | ₩25,203 | -4.16% | 2832.5만 |
|---|
| 2026.02.05 | ₩26,164 | ₩26,337 | ₩25,189 | ₩25,630 | -2.04% | 3147.5만 |
|---|
| 2026.02.04 | ₩27,125 | ₩27,672 | ₩25,716 | ₩26,698 | -1.57% | 3005.5만 |
|---|
| 2026.02.03 | ₩27,005 | ₩28,293 | ₩26,644 | ₩27,165 | +0.59% | 5831.3만 |
|---|
| 2026.02.02 | ₩23,661 | ₩25,723 | ₩23,574 | ₩25,056 | +5.90% | 4281.9만 |
|---|
| 2026.01.30 | ₩25,429 | ₩25,550 | ₩22,760 | ₩23,934 | -5.88% | 8711.3만 |
|---|
| 2026.01.29 | ₩27,499 | ₩27,819 | ₩27,085 | ₩27,725 | +0.83% | 3320.4만 |
|---|
| 2026.01.28 | ₩27,992 | ₩28,533 | ₩27,565 | ₩27,712 | -1.00% | 2095.9만 |
|---|
| 2026.01.27 | ₩27,966 | ₩28,179 | ₩27,585 | ₩28,073 | +0.38% | 1765.2만 |
|---|
| 2026.01.26 | ₩27,899 | ₩28,433 | ₩27,619 | ₩28,313 | +1.48% | 1921.8만 |
|---|
| 2026.01.23 | ₩28,500 | ₩29,014 | ₩27,405 | ₩28,126 | -1.31% | 2493.2만 |
|---|
| 2026.01.22 | ₩28,446 | ₩29,060 | ₩28,373 | ₩28,700 | +0.89% | 2350.5만 |
|---|
| 2026.01.21 | ₩29,234 | ₩29,514 | ₩27,912 | ₩28,326 | -3.11% | 3263만 |
|---|
| 2026.01.20 | ₩29,394 | ₩30,268 | ₩29,221 | ₩29,434 | +0.14% | 2806.9만 |
|---|
| 2026.01.16 | ₩31,770 | ₩32,518 | ₩30,415 | ₩31,023 | -2.35% | 4727.8만 |
|---|
| 2026.01.15 | ₩30,569 | ₩31,503 | ₩30,569 | ₩31,290 | +2.36% | 2760.2만 |
|---|
| 2026.01.14 | ₩30,475 | ₩30,796 | ₩29,935 | ₩30,262 | -0.70% | 2996.4만 |
|---|
| 2026.01.13 | ₩31,009 | ₩31,290 | ₩30,275 | ₩30,382 | -2.02% | 3003.2만 |
|---|
| 2026.01.12 | ₩30,449 | ₩31,363 | ₩30,208 | ₩30,943 | +1.62% | 3603만 |
|---|
| 2026.01.09 | ₩29,474 | ₩31,256 | ₩29,367 | ₩31,089 | +5.48% | 7330.9만 |
|---|
| 2026.01.08 | ₩27,979 | ₩28,893 | ₩27,739 | ₩28,353 | +1.34% | 2305.1만 |
|---|
| 2026.01.07 | ₩28,593 | ₩29,427 | ₩27,899 | ₩28,406 | -0.65% | 4965만 |
|---|
| 2026.01.06 | ₩27,939 | ₩28,500 | ₩27,245 | ₩28,313 | +1.34% | 2516.6만 |
|---|
| 2026.01.05 | ₩26,678 | ₩28,606 | ₩26,564 | ₩28,166 | +5.58% | 4344.6만 |
|---|
| 2026.01.02 | ₩26,030 | ₩26,811 | ₩25,736 | ₩26,537 | +1.95% | 2161.5만 |
|---|
| 2025.12.31 | ₩26,764 | ₩26,911 | ₩25,583 | ₩25,843 | -3.44% | 1749.8만 |
|---|
| 2025.12.30 | ₩26,030 | ₩27,058 | ₩25,790 | ₩26,778 | +2.87% | 3824.1만 |
|---|
| 2025.12.29 | ₩25,897 | ₩26,030 | ₩25,470 | ₩25,857 | -0.15% | 1107.6만 |
|---|
| 2025.12.26 | ₩26,030 | ₩26,044 | ₩25,736 | ₩25,910 | -0.46% | 592.3만 |
|---|
| 2025.12.24 | ₩25,470 | ₩26,204 | ₩25,309 | ₩25,963 | +1.94% | 811.4만 |
|---|
| 2025.12.23 | ₩25,283 | ₩25,543 | ₩24,976 | ₩25,470 | +0.74% | 1340.9만 |
|---|
| 2025.12.22 | ₩25,496 | ₩25,883 | ₩25,122 | ₩25,670 | +0.68% | 1553.5만 |
|---|
| 2025.12.19 | ₩25,363 | ₩25,910 | ₩25,203 | ₩25,470 | +0.42% | 1960만 |
|---|
| 2025.12.18 | ₩25,336 | ₩25,523 | ₩24,795 | ₩24,896 | -1.74% | 1872.1만 |
|---|
| 2025.12.17 | ₩24,382 | ₩24,635 | ₩24,148 | ₩24,241 | -0.57% | 1492.5만 |
|---|
| 2025.12.16 | ₩24,201 | ₩24,468 | ₩23,861 | ₩24,322 | +0.50% | 1728.1만 |
|---|
| 2025.12.15 | ₩24,976 | ₩25,136 | ₩23,707 | ₩24,295 | -2.73% | 2853.9만 |
|---|
| 2025.12.12 | ₩25,630 | ₩25,817 | ₩24,909 | ₩24,976 | -2.55% | 1431.9만 |
|---|
| 2025.12.11 | ₩25,883 | ₩26,644 | ₩25,750 | ₩25,843 | -0.15% | 1436만 |
|---|
| 2025.12.10 | ₩25,309 | ₩26,280 | ₩25,229 | ₩25,683 | +1.48% | 2383.8만 |
|---|
| 2025.12.09 | ₩24,909 | ₩25,389 | ₩24,802 | ₩25,349 | +1.77% | 1361.9만 |
|---|
| 2025.12.08 | ₩25,630 | ₩25,763 | ₩24,842 | ₩25,109 | -2.03% | 1541.6만 |
|---|
| 2025.12.05 | ₩25,857 | ₩26,217 | ₩25,209 | ₩25,403 | -1.76% | 2060.7만 |
|---|
| 2025.12.04 | ₩26,230 | ₩26,858 | ₩25,743 | ₩25,883 | -1.32% | 2652만 |
|---|
| 2025.12.03 | ₩26,524 | ₩26,905 | ₩26,137 | ₩26,310 | -0.81% | 2328.9만 |
|---|
| 2025.12.02 | ₩27,232 | ₩27,499 | ₩26,351 | ₩26,364 | -3.19% | 2635.9만 |
|---|
| 2025.12.01 | ₩26,030 | ₩27,298 | ₩25,638 | ₩27,111 | +4.15% | 3653.8만 |
|---|
| 2025.11.28 | ₩26,391 | ₩26,698 | ₩26,270 | ₩26,671 | +1.06% | 800.3만 |
|---|
| 2025.11.26 | ₩26,217 | ₩26,818 | ₩25,883 | ₩26,351 | +0.51% | 2475.3만 |
|---|
| 2025.11.25 | ₩24,388 | ₩26,404 | ₩24,362 | ₩26,244 | +7.61% | 3882.4만 |
|---|
| 2025.11.24 | ₩23,481 | ₩24,328 | ₩23,099 | ₩24,188 | +3.01% | 3828.7만 |
|---|
| 2025.11.21 | ₩22,252 | ₩23,360 | ₩22,092 | ₩23,280 | +4.62% | 3406.5만 |
|---|
| 2025.11.20 | ₩22,853 | ₩23,748 | ₩21,445 | ₩21,585 | -5.55% | 3700.7만 |
|---|
| 2025.11.19 | ₩22,813 | ₩23,294 | ₩22,243 | ₩22,399 | -1.81% | 4933.9만 |
|---|
| 2025.11.18 | ₩21,825 | ₩22,833 | ₩21,759 | ₩22,653 | +3.79% | 2878.1만 |
|---|
| 2025.11.17 | ₩22,746 | ₩22,746 | ₩21,652 | ₩21,919 | -3.64% | 2385.2만 |
|---|
| 2025.11.14 | ₩22,693 | ₩23,180 | ₩22,453 | ₩22,760 | +0.29% | 4431.3만 |
|---|
| 2025.11.13 | ₩24,014 | ₩24,161 | ₩22,866 | ₩22,893 | -4.67% | 3582만 |
|---|
| 2025.11.12 | ₩23,814 | ₩24,248 | ₩23,174 | ₩23,934 | +0.50% | 3052.9만 |
|---|
| 2025.11.11 | ₩22,987 | ₩23,908 | ₩22,626 | ₩23,828 | +3.66% | 4836.5만 |
|---|
| 2025.11.10 | ₩21,812 | ₩23,000 | ₩21,632 | ₩22,800 | +4.53% | 5930.8만 |
|---|
| 2025.11.07 | ₩20,597 | ₩21,585 | ₩20,478 | ₩21,572 | +4.73% | 3379.6만 |
|---|
| 2025.11.06 | ₩22,066 | ₩22,279 | ₩20,757 | ₩20,837 | -5.57% | 4865.8만 |
|---|
| 2025.11.05 | ₩22,319 | ₩22,465 | ₩21,358 | ₩21,759 | -2.51% | 3127만 |
|---|
| 2025.11.04 | ₩22,119 | ₩22,559 | ₩21,705 | ₩22,373 | +1.15% | 4383.9만 |
|---|
| 2025.11.03 | ₩21,532 | ₩22,927 | ₩21,498 | ₩22,546 | +4.71% | 4139.2만 |
|---|
| 2025.10.31 | ₩21,598 | ₩22,319 | ₩21,171 | ₩22,239 | +2.97% | 8066.8만 |
|---|
| 2025.10.30 | ₩21,371 | ₩21,959 | ₩21,158 | ₩21,278 | -0.44% | 5650.3만 |
|---|
| 2025.10.29 | ₩23,374 | ₩23,627 | ₩21,518 | ₩21,678 | -7.25% | 5696.7만 |
|---|
| 2025.10.28 | ₩23,988 | ₩24,255 | ₩23,320 | ₩23,374 | -2.56% | 4057.2만 |
|---|
| 2025.10.27 | ₩24,041 | ₩24,322 | ₩23,200 | ₩24,241 | +0.83% | 5010.7만 |
|---|
| 2025.10.24 | ₩24,028 | ₩24,615 | ₩23,707 | ₩23,854 | -0.72% | 3659.2만 |
|---|
| 2025.10.23 | ₩23,040 | ₩23,801 | ₩23,040 | ₩23,507 | +2.03% | 6346.2만 |
|---|
| 2025.10.22 | ₩22,993 | ₩23,501 | ₩22,620 | ₩23,147 | +0.67% | 3615.9만 |
|---|
| 2025.10.21 | ₩22,826 | ₩23,394 | ₩22,559 | ₩22,746 | -0.35% | 4343.3만 |
|---|
| 2025.10.20 | ₩22,266 | ₩23,047 | ₩22,092 | ₩22,866 | +2.70% | 5759.1만 |
|---|
| 2025.10.17 | ₩22,092 | ₩22,546 | ₩21,705 | ₩22,239 | +0.66% | 3118.6만 |
|---|
| 2025.10.16 | ₩22,493 | ₩22,514 | ₩21,745 | ₩22,092 | -1.78% | 4110.3만 |
|---|
| 2025.10.15 | ₩22,773 | ₩23,214 | ₩22,279 | ₩22,333 | -1.93% | 3112.9만 |
|---|
| 2025.10.14 | ₩21,759 | ₩22,853 | ₩21,411 | ₩22,586 | +3.80% | 3865.2만 |
|---|
| 2025.10.13 | ₩22,106 | ₩22,346 | ₩21,492 | ₩21,972 | -0.60% | 2187.3만 |
|---|
| 2025.10.10 | ₩21,885 | ₩22,459 | ₩21,518 | ₩21,879 | -0.03% | 3442.7만 |
|---|