시장 데이터를 불러오는 중
전체 종목
로켓 원 과거 주가
Rocket One Inc. - Common Stock · RKTO · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rocket One Inc. - Common Stock · RKTO · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩881 | ₩909 | ₩868 | ₩870 | -1.22% | 10.8만 |
| 2026.10.08 | ₩896 | ₩912 | ₩849 | ₩866 | -3.29% | 26.2만 |
| 2026.10.07 | ₩932 | ₩932 | ₩892 | ₩898 | -3.60% | 19.8만 |
| 2026.10.06 | ₩979 | ₩1,026 | ₩921 | ₩940 | -3.97% | 121만 |
| 2026.10.05 | ₩925 | ₩973 | ₩885 | ₩952 | +2.90% | 28.6만 |
| 2026.10.02 | ₩952 | ₩971 | ₩931 | ₩936 | -1.69% | 17.7만 |
| 2026.10.01 | ₩959 | ₩979 | ₩923 | ₩927 | -3.36% | 12.4만 |
| 2026.09.30 | ₩959 | ₩1,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩957 |
| -0.14% |
| 14.5만 |
| 2026.09.29 | ₩980 | ₩990 | ₩956 | ₩982 | +0.14% | 11.6만 |
|---|
| 2026.09.28 | ₩999 | ₩1,039 | ₩979 | ₩990 | -0.94% | 20.5만 |
|---|
| 2026.09.25 | ₩1,032 | ₩1,071 | ₩1,012 | ₩1,030 | -0.26% | 13.9만 |
|---|
| 2026.09.24 | ₩992 | ₩1,034 | ₩983 | ₩1,019 | +2.70% | 25.5만 |
|---|
| 2026.09.23 | ₩1,037 | ₩1,062 | ₩994 | ₩1,008 | -2.72% | 28.1만 |
|---|
| 2026.09.22 | ₩988 | ₩1,126 | ₩979 | ₩1,047 | +5.97% | 128.2만 |
|---|
| 2026.09.21 | ₩1,086 | ₩1,120 | ₩1,004 | ₩1,004 | -7.53% | 31.8만 |
|---|
| 2026.09.18 | ₩1,058 | ₩1,086 | ₩1,032 | ₩1,059 | +0.13% | 19.1만 |
|---|
| 2026.09.17 | ₩1,153 | ₩1,153 | ₩1,046 | ₩1,059 | -8.14% | 37.4만 |
|---|
| 2026.09.16 | ₩992 | ₩1,244 | ₩992 | ₩1,209 | +21.89% | 226만 |
|---|
| 2026.09.15 | ₩898 | ₩1,019 | ₩890 | ₩988 | +10.00% | 94.2만 |
|---|
| 2026.09.14 | ₩831 | ₩952 | ₩831 | ₩900 | +8.23% | 44.3만 |
|---|
| 2026.09.11 | ₩885 | ₩902 | ₩830 | ₩860 | -2.88% | 18.9만 |
|---|
| 2026.09.10 | ₩892 | ₩892 | ₩845 | ₩865 | -3.01% | 18.1만 |
|---|
| 2026.09.09 | ₩906 | ₩925 | ₩892 | ₩892 | -1.63% | 15.7만 |
|---|
| 2026.09.08 | ₩913 | ₩939 | ₩900 | ₩933 | +2.20% | 15.2만 |
|---|
| 2026.09.04 | ₩933 | ₩947 | ₩905 | ₩931 | -0.29% | 18.1만 |
|---|
| 2026.09.03 | ₩925 | ₩952 | ₩912 | ₩927 | +0.14% | 19만 |
|---|
| 2026.09.02 | ₩912 | ₩947 | ₩912 | ₩927 | +1.62% | 14.5만 |
|---|
| 2026.09.01 | ₩912 | ₩965 | ₩912 | ₩912 | 0.00% | 17.4만 |
|---|
| 2026.08.31 | ₩912 | ₩939 | ₩912 | ₩923 | +1.18% | 17.7만 |
|---|
| 2026.08.28 | ₩967 | ₩971 | ₩932 | ₩952 | -1.53% | 25.7만 |
|---|
| 2026.08.27 | ₩967 | ₩992 | ₩965 | ₩968 | +0.14% | 28.3만 |
|---|
| 2026.08.26 | ₩986 | ₩991 | ₩967 | ₩972 | -1.36% | 15.9만 |
|---|
| 2026.08.25 | ₩960 | ₩998 | ₩960 | ₩991 | +3.21% | 27.4만 |
|---|
| 2026.08.24 | ₩991 | ₩999 | ₩928 | ₩990 | -0.14% | 34.6만 |
|---|
| 2026.08.21 | ₩1,002 | ₩1,012 | ₩979 | ₩999 | -0.27% | 53.1만 |
|---|
| 2026.08.20 | ₩1,020 | ₩1,026 | ₩965 | ₩1,011 | -0.92% | 43.2만 |
|---|
| 2026.08.19 | ₩992 | ₩1,046 | ₩992 | ₩1,024 | +3.24% | 35.3만 |
|---|
| 2026.08.18 | ₩1,026 | ₩1,032 | ₩968 | ₩1,022 | -0.39% | 76.2만 |
|---|
| 2026.08.17 | ₩1,031 | ₩1,046 | ₩1,003 | ₩1,027 | -0.39% | 68.8만 |
|---|
| 2026.08.14 | ₩1,006 | ₩1,035 | ₩999 | ₩1,024 | +1.87% | 37.6만 |
|---|
| 2026.08.13 | ₩1,026 | ₩1,067 | ₩1,007 | ₩1,038 | +1.18% | 41.4만 |
|---|
| 2026.08.12 | ₩1,046 | ₩1,085 | ₩1,035 | ₩1,067 | +2.05% | 24.8만 |
|---|
| 2026.08.11 | ₩1,059 | ₩1,096 | ₩1,019 | ₩1,066 | +0.63% | 77.4만 |
|---|
| 2026.08.10 | ₩1,019 | ₩1,073 | ₩1,019 | ₩1,059 | +3.95% | 47.2만 |
|---|
| 2026.08.07 | ₩1,059 | ₩1,086 | ₩1,006 | ₩1,019 | -3.80% | 30.8만 |
|---|
| 2026.08.06 | ₩1,069 | ₩1,100 | ₩1,046 | ₩1,063 | -0.50% | 22.5만 |
|---|
| 2026.08.05 | ₩1,100 | ₩1,113 | ₩1,061 | ₩1,073 | -2.44% | 28.5만 |
|---|
| 2026.08.04 | ₩1,046 | ₩1,122 | ₩1,046 | ₩1,100 | +5.13% | 38.3만 |
|---|
| 2026.08.03 | ₩1,045 | ₩1,100 | ₩992 | ₩1,059 | +1.41% | 31.9만 |
|---|
| 2026.07.31 | ₩1,073 | ₩1,077 | ₩1,014 | ₩1,074 | +0.12% | 57.5만 |
|---|
| 2026.07.30 | ₩1,073 | ₩1,126 | ₩1,022 | ₩1,061 | -1.13% | 343.8만 |
|---|
| 2026.07.29 | ₩1,006 | ₩1,066 | ₩940 | ₩1,018 | +1.20% | 46.4만 |
|---|
| 2026.07.28 | ₩1,031 | ₩1,073 | ₩979 | ₩1,046 | +1.43% | 61.6만 |
|---|
| 2026.07.27 | ₩1,073 | ₩1,100 | ₩1,023 | ₩1,035 | -3.50% | 44.1만 |
|---|
| 2026.07.24 | ₩1,126 | ₩1,126 | ₩1,059 | ₩1,061 | -5.83% | 56.4만 |
|---|
| 2026.07.23 | ₩1,100 | ₩1,126 | ₩1,073 | ₩1,126 | +2.44% | 47.6만 |
|---|
| 2026.07.22 | ₩1,126 | ₩1,140 | ₩1,093 | ₩1,109 | -1.55% | 48.2만 |
|---|
| 2026.07.21 | ₩1,106 | ₩1,180 | ₩1,106 | ₩1,132 | +2.30% | 153.3만 |
|---|
| 2026.07.20 | ₩1,087 | ₩1,137 | ₩1,081 | ₩1,117 | +2.71% | 59.4만 |
|---|
| 2026.07.17 | ₩1,112 | ₩1,133 | ₩1,086 | ₩1,089 | -2.05% | 60.8만 |
|---|
| 2026.07.16 | ₩1,192 | ₩1,192 | ₩1,087 | ₩1,134 | -4.84% | 95.8만 |
|---|
| 2026.07.15 | ₩1,100 | ₩1,209 | ₩1,100 | ₩1,207 | +9.76% | 167.4만 |
|---|
| 2026.07.14 | ₩1,124 | ₩1,212 | ₩1,073 | ₩1,074 | -4.42% | 187.2만 |
|---|
| 2026.07.13 | ₩1,124 | ₩1,207 | ₩1,098 | ₩1,156 | +2.86% | 196.6만 |
|---|
| 2026.07.10 | ₩1,199 | ₩1,236 | ₩1,098 | ₩1,204 | +0.45% | 546만 |
|---|
| 2026.07.09 | ₩1,535 | ₩1,596 | ₩1,149 | ₩1,220 | -20.52% | 1.5억 |
|---|
| 2026.07.08 | ₩1,140 | ₩1,155 | ₩1,019 | ₩1,075 | -5.65% | 192만 |
|---|
| 2026.07.07 | ₩1,191 | ₩1,232 | ₩1,160 | ₩1,160 | -2.59% | 50.2만 |
|---|
| 2026.07.06 | ₩1,175 | ₩1,247 | ₩1,175 | ₩1,219 | +3.77% | 45.8만 |
|---|
| 2026.07.02 | ₩1,271 | ₩1,301 | ₩1,181 | ₩1,191 | -6.33% | 60.3만 |
|---|
| 2026.07.01 | ₩1,294 | ₩1,303 | ₩1,260 | ₩1,271 | -1.76% | 52.1만 |
|---|
| 2026.06.30 | ₩1,274 | ₩1,368 | ₩1,240 | ₩1,341 | +5.26% | 85.3만 |
|---|
| 2026.06.29 | ₩1,302 | ₩1,368 | ₩1,208 | ₩1,290 | -0.93% | 121.5만 |
|---|
| 2026.06.26 | ₩1,160 | ₩1,281 | ₩1,133 | ₩1,275 | +9.94% | 95.5만 |
|---|
| 2026.06.25 | ₩1,302 | ₩1,303 | ₩1,168 | ₩1,173 | -9.89% | 105.7만 |
|---|
| 2026.06.24 | ₩1,395 | ₩1,395 | ₩1,234 | ₩1,354 | -2.88% | 155.2만 |
|---|
| 2026.06.23 | ₩1,301 | ₩1,435 | ₩1,289 | ₩1,381 | +6.19% | 117.1만 |
|---|
| 2026.06.22 | ₩1,421 | ₩1,475 | ₩1,310 | ₩1,354 | -4.72% | 311.2만 |
|---|
| 2026.06.18 | ₩1,448 | ₩1,502 | ₩1,341 | ₩1,448 | 0.00% | 188.7만 |
|---|
| 2026.06.17 | ₩1,515 | ₩1,555 | ₩1,421 | ₩1,475 | -2.65% | 140.2만 |
|---|
| 2026.06.16 | ₩1,289 | ₩1,569 | ₩1,234 | ₩1,569 | +21.75% | 479만 |
|---|
| 2026.06.15 | ₩1,502 | ₩1,636 | ₩1,374 | ₩1,381 | -8.04% | 672.1만 |
|---|
| 2026.06.12 | ₩2,226 | ₩2,293 | ₩1,368 | ₩1,495 | -32.83% | 2229.3만 |
|---|
| 2026.06.11 | ₩1,837 | ₩2,119 | ₩1,730 | ₩1,985 | +8.03% | 2174.3만 |
|---|
| 2026.06.10 | ₩1,649 | ₩1,971 | ₩1,609 | ₩1,783 | +8.13% | 420.8만 |
|---|
| 2026.06.09 | ₩1,743 | ₩1,904 | ₩1,596 | ₩1,716 | -1.54% | 562.8만 |
|---|
| 2026.06.08 | ₩1,985 | ₩2,025 | ₩1,797 | ₩1,864 | -6.08% | 370.4만 |
|---|
| 2026.06.05 | ₩2,427 | ₩2,507 | ₩1,931 | ₩2,025 | -16.57% | 898.1만 |
|---|
| 2026.06.04 | ₩2,749 | ₩3,151 | ₩2,615 | ₩2,642 | -3.90% | 1205.6만 |
|---|
| 2026.06.03 | ₩2,762 | ₩2,950 | ₩2,548 | ₩2,870 | +3.88% | 1515.8만 |
|---|
| 2026.06.02 | ₩1,991 | ₩3,285 | ₩1,877 | ₩2,977 | +49.49% | 3914.5만 |
|---|
| 2026.06.01 | ₩1,716 | ₩2,011 | ₩1,569 | ₩1,797 | +4.69% | 742.2만 |
|---|
| 2026.05.29 | ₩2,011 | ₩2,226 | ₩1,542 | ₩1,958 | -2.67% | 2391.6만 |
|---|
| 2026.05.28 | ₩2,709 | ₩2,950 | ₩2,052 | ₩2,280 | -15.84% | 9123.8만 |
|---|
| 2026.05.27 | ₩1,153 | ₩2,078 | ₩1,006 | ₩1,824 | +58.14% | 1.7억 |
|---|
| 2026.05.26 | ₩925 | ₩959 | ₩898 | ₩949 | +2.61% | 48.3만 |
|---|
| 2026.05.22 | ₩847 | ₩925 | ₩847 | ₩925 | +9.18% | 40.9만 |
|---|
| 2026.05.21 | ₩811 | ₩872 | ₩805 | ₩858 | +5.79% | 62.9만 |
|---|
| 2026.05.20 | ₩803 | ₩818 | ₩763 | ₩805 | +0.17% | 53.6만 |
|---|
| 2026.05.19 | ₩731 | ₩814 | ₩724 | ₩805 | +10.09% | 1076.9만 |
|---|
| 2026.05.18 | ₩819 | ₩845 | ₩806 | ₩822 | +0.33% | 22.7만 |
|---|
| 2026.05.15 | ₩864 | ₩898 | ₩831 | ₩849 | -1.71% | 30.5만 |
|---|
| 2026.05.14 | ₩876 | ₩893 | ₩862 | ₩893 | +1.99% | 12.1만 |
|---|
| 2026.05.13 | ₩885 | ₩896 | ₩858 | ₩880 | -0.61% | 11.9만 |
|---|
| 2026.05.12 | ₩898 | ₩939 | ₩873 | ₩885 | -1.49% | 22.4만 |
|---|
| 2026.05.11 | ₩885 | ₩894 | ₩872 | ₩885 | 0.00% | 23.3만 |
|---|
| 2026.05.08 | ₩925 | ₩929 | ₩878 | ₩898 | -2.90% | 25만 |
|---|
| 2026.05.07 | ₩972 | ₩991 | ₩913 | ₩931 | -4.28% | 17.4만 |
|---|
| 2026.05.06 | ₩939 | ₩1,002 | ₩925 | ₩992 | +5.71% | 17.6만 |
|---|
| 2026.05.05 | ₩945 | ₩952 | ₩916 | ₩952 | +0.71% | 41.5만 |
|---|
| 2026.05.04 | ₩968 | ₩979 | ₩919 | ₩951 | -1.80% | 33.2만 |
|---|
| 2026.05.01 | ₩992 | ₩1,012 | ₩956 | ₩980 | -1.22% | 22.2만 |
|---|
| 2026.04.30 | ₩948 | ₩1,018 | ₩939 | ₩1,000 | +5.52% | 29.3만 |
|---|
| 2026.04.29 | ₩986 | ₩992 | ₩927 | ₩959 | -2.72% | 34.5만 |
|---|
| 2026.04.28 | ₩1,043 | ₩1,043 | ₩955 | ₩984 | -5.66% | 49.4만 |
|---|
| 2026.04.27 | ₩1,073 | ₩1,073 | ₩1,032 | ₩1,046 | -2.50% | 38.2만 |
|---|
| 2026.04.24 | ₩1,063 | ₩1,086 | ₩1,016 | ₩1,086 | +2.14% | 48.2만 |
|---|
| 2026.04.23 | ₩1,042 | ₩1,071 | ₩1,011 | ₩1,070 | +2.70% | 47.6만 |
|---|
| 2026.04.22 | ₩992 | ₩1,073 | ₩979 | ₩1,070 | +7.84% | 71.4만 |
|---|
| 2026.04.21 | ₩960 | ₩1,006 | ₩959 | ₩1,006 | +4.75% | 53.3만 |
|---|
| 2026.04.20 | ₩939 | ₩1,006 | ₩932 | ₩998 | +6.29% | 106.4만 |
|---|
| 2026.04.17 | ₩961 | ₩1,000 | ₩935 | ₩979 | +1.81% | 98.4만 |
|---|
| 2026.04.16 | ₩924 | ₩1,007 | ₩900 | ₩996 | +7.84% | 201.4만 |
|---|
| 2026.04.15 | ₩835 | ₩968 | ₩782 | ₩935 | +11.88% | 757.5만 |
|---|
| 2026.04.14 | ₩972 | ₩1,049 | ₩839 | ₩866 | -10.90% | 9729.4만 |
|---|
| 2026.04.13 | ₩691 | ₩724 | ₩656 | ₩687 | -0.58% | 2452.5만 |
|---|
| 2026.04.10 | ₩723 | ₩744 | ₩684 | ₩692 | -4.27% | 35.4만 |
|---|
| 2026.04.09 | ₩747 | ₩764 | ₩713 | ₩724 | -3.05% | 30.4만 |
|---|
| 2026.04.08 | ₩767 | ₩786 | ₩732 | ₩754 | -1.75% | 51.6만 |
|---|
| 2026.04.07 | ₩786 | ₩786 | ₩731 | ₩750 | -4.61% | 31.2만 |
|---|
| 2026.04.06 | ₩764 | ₩809 | ₩751 | ₩776 | +1.58% | 49.5만 |
|---|
| 2026.04.02 | ₩731 | ₩787 | ₩713 | ₩754 | +3.12% | 101.1만 |
|---|
| 2026.04.01 | ₩1,140 | ₩1,200 | ₩670 | ₩733 | -35.65% | 374.8만 |
|---|
| 2026.03.31 | ₩1,053 | ₩1,140 | ₩1,053 | ₩1,126 | +7.01% | 11.8만 |
|---|
| 2026.03.30 | ₩1,062 | ₩1,081 | ₩1,019 | ₩1,032 | -2.78% | 21.5만 |
|---|
| 2026.03.27 | ₩1,113 | ₩1,117 | ₩1,059 | ₩1,081 | -2.89% | 16.2만 |
|---|
| 2026.03.26 | ₩1,180 | ₩1,197 | ₩1,113 | ₩1,125 | -4.66% | 32.1만 |
|---|
| 2026.03.25 | ₩1,207 | ₩1,231 | ₩1,187 | ₩1,205 | -0.11% | 12.2만 |
|---|
| 2026.03.24 | ₩1,247 | ₩1,247 | ₩1,180 | ₩1,188 | -4.73% | 56.7만 |
|---|
| 2026.03.23 | ₩1,227 | ₩1,279 | ₩1,207 | ₩1,251 | +1.97% | 13.9만 |
|---|
| 2026.03.20 | ₩1,234 | ₩1,268 | ₩1,180 | ₩1,227 | -0.54% | 23.1만 |
|---|
| 2026.03.19 | ₩1,311 | ₩1,341 | ₩1,234 | ₩1,238 | -5.62% | 51.7만 |
|---|
| 2026.03.18 | ₩1,368 | ₩1,386 | ₩1,327 | ₩1,327 | -2.94% | 23.7만 |
|---|
| 2026.03.17 | ₩1,395 | ₩1,408 | ₩1,327 | ₩1,395 | 0.00% | 38.1만 |
|---|
| 2026.03.16 | ₩1,395 | ₩1,435 | ₩1,354 | ₩1,395 | 0.00% | 23.1만 |
|---|
| 2026.03.13 | ₩1,462 | ₩1,488 | ₩1,354 | ₩1,381 | -5.50% | 37만 |
|---|
| 2026.03.12 | ₩1,529 | ₩1,690 | ₩1,415 | ₩1,435 | -6.14% | 158.5만 |
|---|
| 2026.03.11 | ₩1,314 | ₩1,582 | ₩1,307 | ₩1,529 | +16.33% | 137.3만 |
|---|
| 2026.03.10 | ₩1,341 | ₩1,395 | ₩1,321 | ₩1,348 | +0.50% | 39.7만 |
|---|
| 2026.03.09 | ₩1,301 | ₩1,341 | ₩1,287 | ₩1,327 | +2.06% | 12.9만 |
|---|
| 2026.03.06 | ₩1,327 | ₩1,354 | ₩1,301 | ₩1,332 | +0.30% | 24.6만 |
|---|
| 2026.03.05 | ₩1,381 | ₩1,428 | ₩1,341 | ₩1,354 | -1.94% | 32.9만 |
|---|
| 2026.03.04 | ₩1,327 | ₩1,395 | ₩1,307 | ₩1,381 | +4.04% | 81.1만 |
|---|
| 2026.03.03 | ₩1,354 | ₩1,354 | ₩1,314 | ₩1,337 | -1.29% | 16.1만 |
|---|
| 2026.03.02 | ₩1,313 | ₩1,381 | ₩1,287 | ₩1,368 | +4.19% | 12.5만 |
|---|
| 2026.02.27 | ₩1,381 | ₩1,395 | ₩1,334 | ₩1,354 | -1.94% | 28.9만 |
|---|
| 2026.02.26 | ₩1,421 | ₩1,448 | ₩1,368 | ₩1,395 | -1.89% | 34.2만 |
|---|
| 2026.02.25 | ₩1,395 | ₩1,421 | ₩1,368 | ₩1,421 | +1.92% | 14.6만 |
|---|
| 2026.02.24 | ₩1,368 | ₩1,408 | ₩1,327 | ₩1,354 | -0.98% | 32.6만 |
|---|
| 2026.02.23 | ₩1,395 | ₩1,395 | ₩1,368 | ₩1,368 | -1.92% | 25.2만 |
|---|
| 2026.02.20 | ₩1,448 | ₩1,478 | ₩1,395 | ₩1,408 | -2.78% | 48.7만 |
|---|
| 2026.02.19 | ₩1,336 | ₩1,441 | ₩1,314 | ₩1,435 | +7.43% | 24.5만 |
|---|
| 2026.02.18 | ₩1,327 | ₩1,361 | ₩1,306 | ₩1,336 | +0.61% | 20.4만 |
|---|
| 2026.02.17 | ₩1,368 | ₩1,395 | ₩1,314 | ₩1,315 | -3.82% | 18.1만 |
|---|
| 2026.02.13 | ₩1,341 | ₩1,421 | ₩1,287 | ₩1,368 | +2.00% | 71.4만 |
|---|
| 2026.02.12 | ₩1,247 | ₩1,354 | ₩1,214 | ₩1,314 | +5.38% | 90.7만 |
|---|
| 2026.02.11 | ₩1,273 | ₩1,275 | ₩1,187 | ₩1,250 | -1.79% | 54.3만 |
|---|
| 2026.02.10 | ₩1,142 | ₩1,297 | ₩1,032 | ₩1,274 | +11.50% | 399.2만 |
|---|
| 2026.02.09 | ₩1,113 | ₩1,177 | ₩1,101 | ₩1,150 | +3.37% | 26.1만 |
|---|
| 2026.02.06 | ₩1,046 | ₩1,093 | ₩1,046 | ₩1,083 | +3.59% | 13.6만 |
|---|
| 2026.02.05 | ₩1,073 | ₩1,079 | ₩1,019 | ₩1,032 | -3.75% | 31.5만 |
|---|
| 2026.02.04 | ₩1,126 | ₩1,149 | ₩1,007 | ₩1,075 | -4.52% | 36만 |
|---|
| 2026.02.03 | ₩1,176 | ₩1,183 | ₩1,082 | ₩1,125 | -4.33% | 31.8만 |
|---|
| 2026.02.02 | ₩1,180 | ₩1,234 | ₩1,167 | ₩1,176 | -0.34% | 11.4만 |
|---|
| 2026.01.30 | ₩1,220 | ₩1,260 | ₩1,160 | ₩1,191 | -2.42% | 20.2만 |
|---|
| 2026.01.29 | ₩1,341 | ₩1,341 | ₩1,207 | ₩1,227 | -8.50% | 32.1만 |
|---|
| 2026.01.28 | ₩1,354 | ₩1,354 | ₩1,266 | ₩1,290 | -4.75% | 37.5만 |
|---|
| 2026.01.27 | ₩1,381 | ₩1,401 | ₩1,341 | ₩1,354 | -1.94% | 22.5만 |
|---|
| 2026.01.26 | ₩1,435 | ₩1,435 | ₩1,354 | ₩1,395 | -2.80% | 19.5만 |
|---|
| 2026.01.23 | ₩1,421 | ₩1,448 | ₩1,395 | ₩1,421 | 0.00% | 38.8만 |
|---|
| 2026.01.22 | ₩1,421 | ₩1,475 | ₩1,381 | ₩1,408 | -0.94% | 254.4만 |
|---|
| 2026.01.21 | ₩1,502 | ₩1,515 | ₩1,341 | ₩1,408 | -6.25% | 457.3만 |
|---|
| 2026.01.20 | ₩1,381 | ₩1,502 | ₩1,368 | ₩1,435 | +3.88% | 28.2만 |
|---|
| 2026.01.16 | ₩1,421 | ₩1,462 | ₩1,381 | ₩1,395 | -1.89% | 35.4만 |
|---|
| 2026.01.15 | ₩1,475 | ₩1,502 | ₩1,381 | ₩1,448 | -1.82% | 272.3만 |
|---|
| 2026.01.14 | ₩1,408 | ₩1,435 | ₩1,354 | ₩1,401 | -0.48% | 11.4만 |
|---|
| 2026.01.13 | ₩1,421 | ₩1,448 | ₩1,368 | ₩1,408 | -0.94% | 13.3만 |
|---|
| 2026.01.12 | ₩1,448 | ₩1,472 | ₩1,395 | ₩1,421 | -1.85% | 15.2만 |
|---|
| 2026.01.09 | ₩1,448 | ₩1,488 | ₩1,448 | ₩1,448 | 0.00% | 8.3만 |
|---|
| 2026.01.08 | ₩1,381 | ₩1,475 | ₩1,381 | ₩1,462 | +5.83% | 12.5만 |
|---|
| 2026.01.07 | ₩1,408 | ₩1,435 | ₩1,395 | ₩1,395 | -0.95% | 6.6만 |
|---|
| 2026.01.06 | ₩1,408 | ₩1,435 | ₩1,374 | ₩1,395 | -0.95% | 9.2만 |
|---|
| 2026.01.05 | ₩1,435 | ₩1,445 | ₩1,381 | ₩1,421 | -0.93% | 15.4만 |
|---|
| 2026.01.02 | ₩1,368 | ₩1,435 | ₩1,368 | ₩1,435 | +4.90% | 44만 |
|---|
| 2025.12.31 | ₩1,341 | ₩1,354 | ₩1,301 | ₩1,327 | -1.00% | 19.9만 |
|---|
| 2025.12.30 | ₩1,341 | ₩1,381 | ₩1,341 | ₩1,341 | 0.00% | 12.7만 |
|---|
| 2025.12.29 | ₩1,354 | ₩1,381 | ₩1,341 | ₩1,354 | 0.00% | 12.9만 |
|---|
| 2025.12.26 | ₩1,395 | ₩1,395 | ₩1,341 | ₩1,354 | -2.88% | 22.1만 |
|---|
| 2025.12.24 | ₩1,435 | ₩1,462 | ₩1,354 | ₩1,395 | -2.80% | 17.6만 |
|---|
| 2025.12.23 | ₩1,448 | ₩1,502 | ₩1,435 | ₩1,435 | -0.93% | 11.2만 |
|---|
| 2025.12.22 | ₩1,462 | ₩1,502 | ₩1,448 | ₩1,502 | +2.75% | 8.7만 |
|---|
| 2025.12.19 | ₩1,435 | ₩1,471 | ₩1,428 | ₩1,462 | +1.87% | 11.2만 |
|---|
| 2025.12.18 | ₩1,448 | ₩1,502 | ₩1,435 | ₩1,435 | -0.93% | 13만 |
|---|
| 2025.12.17 | ₩1,421 | ₩1,488 | ₩1,421 | ₩1,435 | +0.94% | 8.8만 |
|---|
| 2025.12.16 | ₩1,475 | ₩1,475 | ₩1,381 | ₩1,408 | -4.55% | 24.9만 |
|---|
| 2025.12.15 | ₩1,569 | ₩1,569 | ₩1,462 | ₩1,462 | -6.84% | 15.5만 |
|---|
| 2025.12.12 | ₩1,609 | ₩1,636 | ₩1,555 | ₩1,569 | -2.50% | 7.2만 |
|---|
| 2025.12.11 | ₩1,609 | ₩1,649 | ₩1,569 | ₩1,622 | +0.83% | 8.9만 |
|---|
| 2025.12.10 | ₩1,609 | ₩1,676 | ₩1,582 | ₩1,622 | +0.83% | 16.5만 |
|---|
| 2025.12.09 | ₩1,582 | ₩1,602 | ₩1,569 | ₩1,596 | +0.85% | 8.6만 |
|---|
| 2025.12.08 | ₩1,609 | ₩1,609 | ₩1,555 | ₩1,555 | -3.33% | 11.6만 |
|---|
| 2025.12.05 | ₩1,569 | ₩1,636 | ₩1,569 | ₩1,609 | +2.56% | 11.6만 |
|---|
| 2025.12.04 | ₩1,609 | ₩1,636 | ₩1,555 | ₩1,596 | -0.83% | 10.4만 |
|---|
| 2025.12.03 | ₩1,529 | ₩1,703 | ₩1,529 | ₩1,609 | +5.26% | 27.7만 |
|---|
| 2025.12.02 | ₩1,542 | ₩1,596 | ₩1,515 | ₩1,529 | -0.87% | 8.1만 |
|---|
| 2025.12.01 | ₩1,609 | ₩1,622 | ₩1,529 | ₩1,529 | -5.00% | 7.9만 |
|---|
| 2025.11.28 | ₩1,609 | ₩1,649 | ₩1,596 | ₩1,622 | +0.83% | 4.7만 |
|---|
| 2025.11.26 | ₩1,582 | ₩1,663 | ₩1,555 | ₩1,609 | +1.69% | 9만 |
|---|
| 2025.11.25 | ₩1,542 | ₩1,569 | ₩1,515 | ₩1,569 | +1.74% | 11.7만 |
|---|
| 2025.11.24 | ₩1,435 | ₩1,562 | ₩1,417 | ₩1,529 | +6.54% | 21.5만 |
|---|
| 2025.11.21 | ₩1,354 | ₩1,488 | ₩1,354 | ₩1,455 | +7.43% | 25.2만 |
|---|
| 2025.11.20 | ₩1,609 | ₩1,636 | ₩1,354 | ₩1,381 | -14.17% | 195만 |
|---|
| 2025.11.19 | ₩1,596 | ₩1,609 | ₩1,515 | ₩1,542 | -3.36% | 13.5만 |
|---|
| 2025.11.18 | ₩1,555 | ₩1,616 | ₩1,542 | ₩1,582 | +1.72% | 16.1만 |
|---|
| 2025.11.17 | ₩1,609 | ₩1,622 | ₩1,542 | ₩1,569 | -2.50% | 10.2만 |
|---|
| 2025.11.14 | ₩1,529 | ₩1,622 | ₩1,527 | ₩1,596 | +4.39% | 13만 |
|---|
| 2025.11.13 | ₩1,649 | ₩1,703 | ₩1,542 | ₩1,582 | -4.07% | 31.2만 |
|---|
| 2025.11.12 | ₩1,743 | ₩1,745 | ₩1,676 | ₩1,716 | -1.54% | 14만 |
|---|
| 2025.11.11 | ₩1,663 | ₩1,738 | ₩1,649 | ₩1,716 | +3.23% | 7.3만 |
|---|
| 2025.11.10 | ₩1,636 | ₩1,703 | ₩1,622 | ₩1,703 | +4.10% | 18.7만 |
|---|
| 2025.11.07 | ₩1,690 | ₩1,690 | ₩1,582 | ₩1,649 | -2.38% | 29.5만 |
|---|
| 2025.11.06 | ₩1,757 | ₩1,770 | ₩1,690 | ₩1,716 | -2.29% | 27.2만 |
|---|
| 2025.11.05 | ₩1,783 | ₩1,824 | ₩1,757 | ₩1,757 | -1.50% | 22.8만 |
|---|
| 2025.11.04 | ₩1,850 | ₩1,891 | ₩1,770 | ₩1,770 | -4.35% | 29.1만 |
|---|
| 2025.11.03 | ₩1,904 | ₩1,915 | ₩1,837 | ₩1,877 | -1.41% | 35.9만 |
|---|
| 2025.10.31 | ₩1,824 | ₩1,904 | ₩1,824 | ₩1,904 | +4.41% | 21.3만 |
|---|
| 2025.10.30 | ₩1,917 | ₩1,971 | ₩1,810 | ₩1,824 | -4.90% | 42.5만 |
|---|
| 2025.10.29 | ₩1,850 | ₩1,958 | ₩1,837 | ₩1,877 | +1.45% | 50.3만 |
|---|
| 2025.10.28 | ₩1,864 | ₩1,891 | ₩1,824 | ₩1,864 | 0.00% | 24.7만 |
|---|
| 2025.10.27 | ₩1,810 | ₩1,877 | ₩1,797 | ₩1,857 | +2.59% | 50.7만 |
|---|
| 2025.10.24 | ₩1,864 | ₩1,891 | ₩1,805 | ₩1,837 | -1.44% | 32.8만 |
|---|
| 2025.10.23 | ₩1,797 | ₩1,844 | ₩1,770 | ₩1,824 | +1.49% | 35.7만 |
|---|
| 2025.10.22 | ₩1,891 | ₩1,904 | ₩1,716 | ₩1,797 | -4.96% | 81만 |
|---|
| 2025.10.21 | ₩1,971 | ₩2,038 | ₩1,864 | ₩1,931 | -2.04% | 400.5만 |
|---|
| 2025.10.20 | ₩1,877 | ₩1,904 | ₩1,824 | ₩1,864 | -0.71% | 42.6만 |
|---|
| 2025.10.17 | ₩1,904 | ₩1,917 | ₩1,824 | ₩1,877 | -1.41% | 50.8만 |
|---|
| 2025.10.16 | ₩2,052 | ₩2,119 | ₩1,891 | ₩1,917 | -6.54% | 57.4만 |
|---|
| 2025.10.15 | ₩2,052 | ₩2,103 | ₩1,998 | ₩2,052 | 0.00% | 45.6만 |
|---|
| 2025.10.14 | ₩2,072 | ₩2,105 | ₩1,944 | ₩2,065 | -0.32% | 64.1만 |
|---|
| 2025.10.13 | ₩2,119 | ₩2,145 | ₩2,011 | ₩2,052 | -3.16% | 73.5만 |
|---|
| 2025.10.10 | ₩2,239 | ₩2,306 | ₩2,092 | ₩2,119 | -5.39% | 81.6만 |
|---|