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 | ₩877 | ₩905 | ₩863 | ₩866 | -1.22% | 10.8만 |
| 2026.10.08 | ₩891 | ₩907 | ₩845 | ₩862 | -3.29% | 26.2만 |
| 2026.10.07 | ₩927 | ₩927 | ₩887 | ₩894 | -3.60% | 19.8만 |
| 2026.10.06 | ₩974 | ₩1,021 | ₩917 | ₩935 | -3.97% | 121만 |
| 2026.10.05 | ₩921 | ₩969 | ₩881 | ₩947 | +2.90% | 28.6만 |
| 2026.10.02 | ₩947 | ₩966 | ₩926 | ₩931 | -1.69% | 17.7만 |
| 2026.10.01 | ₩954 | ₩974 | ₩918 | ₩922 | -3.36% | 12.4만 |
| 2026.09.30 | ₩954 | ₩996 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩953 |
| -0.14% |
| 14.5만 |
| 2026.09.29 | ₩976 | ₩985 | ₩951 | ₩977 | +0.14% | 11.6만 |
|---|
| 2026.09.28 | ₩994 | ₩1,034 | ₩974 | ₩985 | -0.94% | 20.5만 |
|---|
| 2026.09.25 | ₩1,028 | ₩1,066 | ₩1,008 | ₩1,025 | -0.26% | 13.9만 |
|---|
| 2026.09.24 | ₩988 | ₩1,029 | ₩978 | ₩1,014 | +2.70% | 25.5만 |
|---|
| 2026.09.23 | ₩1,032 | ₩1,057 | ₩989 | ₩1,004 | -2.72% | 28.1만 |
|---|
| 2026.09.22 | ₩984 | ₩1,121 | ₩974 | ₩1,042 | +5.97% | 128.2만 |
|---|
| 2026.09.21 | ₩1,081 | ₩1,114 | ₩1,000 | ₩1,000 | -7.53% | 31.8만 |
|---|
| 2026.09.18 | ₩1,053 | ₩1,081 | ₩1,028 | ₩1,054 | +0.13% | 19.1만 |
|---|
| 2026.09.17 | ₩1,148 | ₩1,148 | ₩1,041 | ₩1,054 | -8.14% | 37.4만 |
|---|
| 2026.09.16 | ₩988 | ₩1,238 | ₩988 | ₩1,204 | +21.89% | 226만 |
|---|
| 2026.09.15 | ₩894 | ₩1,014 | ₩886 | ₩984 | +10.00% | 94.2만 |
|---|
| 2026.09.14 | ₩827 | ₩947 | ₩827 | ₩895 | +8.23% | 44.3만 |
|---|
| 2026.09.11 | ₩881 | ₩898 | ₩826 | ₩855 | -2.88% | 18.9만 |
|---|
| 2026.09.10 | ₩887 | ₩887 | ₩841 | ₩861 | -3.01% | 18.1만 |
|---|
| 2026.09.09 | ₩902 | ₩921 | ₩887 | ₩887 | -1.63% | 15.7만 |
|---|
| 2026.09.08 | ₩909 | ₩934 | ₩895 | ₩929 | +2.20% | 15.2만 |
|---|
| 2026.09.04 | ₩929 | ₩942 | ₩901 | ₩926 | -0.29% | 18.1만 |
|---|
| 2026.09.03 | ₩921 | ₩947 | ₩907 | ₩922 | +0.14% | 19만 |
|---|
| 2026.09.02 | ₩907 | ₩942 | ₩907 | ₩922 | +1.62% | 14.5만 |
|---|
| 2026.09.01 | ₩907 | ₩961 | ₩907 | ₩907 | 0.00% | 17.4만 |
|---|
| 2026.08.31 | ₩907 | ₩934 | ₩907 | ₩918 | +1.18% | 17.7만 |
|---|
| 2026.08.28 | ₩962 | ₩966 | ₩927 | ₩947 | -1.53% | 25.7만 |
|---|
| 2026.08.27 | ₩962 | ₩988 | ₩961 | ₩963 | +0.14% | 28.3만 |
|---|
| 2026.08.26 | ₩981 | ₩986 | ₩962 | ₩967 | -1.36% | 15.9만 |
|---|
| 2026.08.25 | ₩955 | ₩993 | ₩955 | ₩986 | +3.21% | 27.4만 |
|---|
| 2026.08.24 | ₩986 | ₩994 | ₩923 | ₩985 | -0.14% | 34.6만 |
|---|
| 2026.08.21 | ₩997 | ₩1,008 | ₩974 | ₩994 | -0.27% | 53.1만 |
|---|
| 2026.08.20 | ₩1,016 | ₩1,021 | ₩961 | ₩1,006 | -0.92% | 43.2만 |
|---|
| 2026.08.19 | ₩988 | ₩1,041 | ₩988 | ₩1,020 | +3.24% | 35.3만 |
|---|
| 2026.08.18 | ₩1,021 | ₩1,028 | ₩963 | ₩1,017 | -0.39% | 76.2만 |
|---|
| 2026.08.17 | ₩1,026 | ₩1,041 | ₩998 | ₩1,022 | -0.39% | 68.8만 |
|---|
| 2026.08.14 | ₩1,001 | ₩1,030 | ₩994 | ₩1,020 | +1.87% | 37.6만 |
|---|
| 2026.08.13 | ₩1,021 | ₩1,062 | ₩1,002 | ₩1,033 | +1.18% | 41.4만 |
|---|
| 2026.08.12 | ₩1,041 | ₩1,080 | ₩1,030 | ₩1,062 | +2.05% | 24.8만 |
|---|
| 2026.08.11 | ₩1,054 | ₩1,090 | ₩1,014 | ₩1,061 | +0.63% | 77.4만 |
|---|
| 2026.08.10 | ₩1,014 | ₩1,068 | ₩1,014 | ₩1,054 | +3.95% | 47.2만 |
|---|
| 2026.08.07 | ₩1,054 | ₩1,081 | ₩1,001 | ₩1,014 | -3.80% | 30.8만 |
|---|
| 2026.08.06 | ₩1,064 | ₩1,094 | ₩1,041 | ₩1,058 | -0.50% | 22.5만 |
|---|
| 2026.08.05 | ₩1,094 | ₩1,108 | ₩1,056 | ₩1,068 | -2.44% | 28.5만 |
|---|
| 2026.08.04 | ₩1,041 | ₩1,117 | ₩1,041 | ₩1,094 | +5.13% | 38.3만 |
|---|
| 2026.08.03 | ₩1,040 | ₩1,094 | ₩988 | ₩1,054 | +1.41% | 31.9만 |
|---|
| 2026.07.31 | ₩1,068 | ₩1,072 | ₩1,009 | ₩1,069 | +0.12% | 57.5만 |
|---|
| 2026.07.30 | ₩1,068 | ₩1,121 | ₩1,017 | ₩1,056 | -1.13% | 343.8만 |
|---|
| 2026.07.29 | ₩1,001 | ₩1,061 | ₩935 | ₩1,013 | +1.20% | 46.4만 |
|---|
| 2026.07.28 | ₩1,026 | ₩1,068 | ₩974 | ₩1,041 | +1.43% | 61.6만 |
|---|
| 2026.07.27 | ₩1,068 | ₩1,094 | ₩1,018 | ₩1,030 | -3.50% | 44.1만 |
|---|
| 2026.07.24 | ₩1,121 | ₩1,121 | ₩1,054 | ₩1,056 | -5.83% | 56.4만 |
|---|
| 2026.07.23 | ₩1,094 | ₩1,121 | ₩1,068 | ₩1,121 | +2.44% | 47.6만 |
|---|
| 2026.07.22 | ₩1,121 | ₩1,134 | ₩1,088 | ₩1,104 | -1.55% | 48.2만 |
|---|
| 2026.07.21 | ₩1,101 | ₩1,174 | ₩1,101 | ₩1,126 | +2.30% | 153.3만 |
|---|
| 2026.07.20 | ₩1,082 | ₩1,132 | ₩1,076 | ₩1,112 | +2.71% | 59.4만 |
|---|
| 2026.07.17 | ₩1,106 | ₩1,128 | ₩1,081 | ₩1,084 | -2.05% | 60.8만 |
|---|
| 2026.07.16 | ₩1,186 | ₩1,186 | ₩1,082 | ₩1,129 | -4.84% | 95.8만 |
|---|
| 2026.07.15 | ₩1,094 | ₩1,204 | ₩1,094 | ₩1,201 | +9.76% | 167.4만 |
|---|
| 2026.07.14 | ₩1,118 | ₩1,206 | ₩1,068 | ₩1,069 | -4.42% | 187.2만 |
|---|
| 2026.07.13 | ₩1,118 | ₩1,201 | ₩1,093 | ₩1,150 | +2.86% | 196.6만 |
|---|
| 2026.07.10 | ₩1,193 | ₩1,230 | ₩1,093 | ₩1,198 | +0.45% | 546만 |
|---|
| 2026.07.09 | ₩1,528 | ₩1,588 | ₩1,144 | ₩1,214 | -20.52% | 1.5억 |
|---|
| 2026.07.08 | ₩1,134 | ₩1,149 | ₩1,014 | ₩1,070 | -5.65% | 192만 |
|---|
| 2026.07.07 | ₩1,185 | ₩1,226 | ₩1,154 | ₩1,154 | -2.59% | 50.2만 |
|---|
| 2026.07.06 | ₩1,169 | ₩1,241 | ₩1,169 | ₩1,213 | +3.77% | 45.8만 |
|---|
| 2026.07.02 | ₩1,265 | ₩1,294 | ₩1,176 | ₩1,185 | -6.33% | 60.3만 |
|---|
| 2026.07.01 | ₩1,288 | ₩1,297 | ₩1,254 | ₩1,265 | -1.76% | 52.1만 |
|---|
| 2026.06.30 | ₩1,268 | ₩1,361 | ₩1,234 | ₩1,334 | +5.26% | 85.3만 |
|---|
| 2026.06.29 | ₩1,296 | ₩1,361 | ₩1,202 | ₩1,284 | -0.93% | 121.5만 |
|---|
| 2026.06.26 | ₩1,154 | ₩1,274 | ₩1,128 | ₩1,269 | +9.94% | 95.5만 |
|---|
| 2026.06.25 | ₩1,296 | ₩1,297 | ₩1,162 | ₩1,168 | -9.89% | 105.7만 |
|---|
| 2026.06.24 | ₩1,388 | ₩1,388 | ₩1,228 | ₩1,348 | -2.88% | 155.2만 |
|---|
| 2026.06.23 | ₩1,294 | ₩1,428 | ₩1,282 | ₩1,375 | +6.19% | 117.1만 |
|---|
| 2026.06.22 | ₩1,415 | ₩1,468 | ₩1,304 | ₩1,348 | -4.72% | 311.2만 |
|---|
| 2026.06.18 | ₩1,441 | ₩1,495 | ₩1,334 | ₩1,441 | 0.00% | 188.7만 |
|---|
| 2026.06.17 | ₩1,508 | ₩1,548 | ₩1,415 | ₩1,468 | -2.65% | 140.2만 |
|---|
| 2026.06.16 | ₩1,282 | ₩1,561 | ₩1,228 | ₩1,561 | +21.75% | 479만 |
|---|
| 2026.06.15 | ₩1,495 | ₩1,628 | ₩1,368 | ₩1,375 | -8.04% | 672.1만 |
|---|
| 2026.06.12 | ₩2,215 | ₩2,282 | ₩1,361 | ₩1,488 | -32.83% | 2229.3만 |
|---|
| 2026.06.11 | ₩1,828 | ₩2,108 | ₩1,721 | ₩1,975 | +8.03% | 2174.3만 |
|---|
| 2026.06.10 | ₩1,641 | ₩1,962 | ₩1,601 | ₩1,775 | +8.13% | 420.8만 |
|---|
| 2026.06.09 | ₩1,735 | ₩1,895 | ₩1,588 | ₩1,708 | -1.54% | 562.8만 |
|---|
| 2026.06.08 | ₩1,975 | ₩2,015 | ₩1,788 | ₩1,855 | -6.08% | 370.4만 |
|---|
| 2026.06.05 | ₩2,415 | ₩2,495 | ₩1,922 | ₩2,015 | -16.57% | 898.1만 |
|---|
| 2026.06.04 | ₩2,736 | ₩3,136 | ₩2,602 | ₩2,629 | -3.90% | 1205.6만 |
|---|
| 2026.06.03 | ₩2,749 | ₩2,936 | ₩2,536 | ₩2,856 | +3.88% | 1515.8만 |
|---|
| 2026.06.02 | ₩1,982 | ₩3,269 | ₩1,868 | ₩2,963 | +49.49% | 3914.5만 |
|---|
| 2026.06.01 | ₩1,708 | ₩2,002 | ₩1,561 | ₩1,788 | +4.69% | 742.2만 |
|---|
| 2026.05.29 | ₩2,002 | ₩2,215 | ₩1,535 | ₩1,948 | -2.67% | 2391.6만 |
|---|
| 2026.05.28 | ₩2,696 | ₩2,936 | ₩2,042 | ₩2,269 | -15.84% | 9123.8만 |
|---|
| 2026.05.27 | ₩1,148 | ₩2,068 | ₩1,001 | ₩1,815 | +58.14% | 1.7억 |
|---|
| 2026.05.26 | ₩921 | ₩954 | ₩894 | ₩945 | +2.61% | 48.3만 |
|---|
| 2026.05.22 | ₩843 | ₩921 | ₩843 | ₩921 | +9.18% | 40.9만 |
|---|
| 2026.05.21 | ₩807 | ₩867 | ₩801 | ₩854 | +5.79% | 62.9만 |
|---|
| 2026.05.20 | ₩799 | ₩814 | ₩759 | ₩801 | +0.17% | 53.6만 |
|---|
| 2026.05.19 | ₩727 | ₩810 | ₩721 | ₩801 | +10.09% | 1076.9만 |
|---|
| 2026.05.18 | ₩815 | ₩841 | ₩802 | ₩818 | +0.33% | 22.7만 |
|---|
| 2026.05.15 | ₩859 | ₩894 | ₩827 | ₩845 | -1.71% | 30.5만 |
|---|
| 2026.05.14 | ₩871 | ₩889 | ₩858 | ₩889 | +1.99% | 12.1만 |
|---|
| 2026.05.13 | ₩881 | ₩891 | ₩854 | ₩875 | -0.61% | 11.9만 |
|---|
| 2026.05.12 | ₩894 | ₩934 | ₩869 | ₩881 | -1.49% | 22.4만 |
|---|
| 2026.05.11 | ₩881 | ₩890 | ₩867 | ₩881 | 0.00% | 23.3만 |
|---|
| 2026.05.08 | ₩921 | ₩925 | ₩874 | ₩894 | -2.90% | 25만 |
|---|
| 2026.05.07 | ₩967 | ₩986 | ₩909 | ₩926 | -4.28% | 17.4만 |
|---|
| 2026.05.06 | ₩934 | ₩997 | ₩921 | ₩988 | +5.71% | 17.6만 |
|---|
| 2026.05.05 | ₩941 | ₩947 | ₩911 | ₩947 | +0.71% | 41.5만 |
|---|
| 2026.05.04 | ₩963 | ₩974 | ₩914 | ₩946 | -1.80% | 33.2만 |
|---|
| 2026.05.01 | ₩988 | ₩1,008 | ₩951 | ₩976 | -1.22% | 22.2만 |
|---|
| 2026.04.30 | ₩943 | ₩1,013 | ₩934 | ₩996 | +5.52% | 29.3만 |
|---|
| 2026.04.29 | ₩981 | ₩988 | ₩922 | ₩954 | -2.72% | 34.5만 |
|---|
| 2026.04.28 | ₩1,038 | ₩1,038 | ₩950 | ₩980 | -5.66% | 49.4만 |
|---|
| 2026.04.27 | ₩1,068 | ₩1,068 | ₩1,028 | ₩1,041 | -2.50% | 38.2만 |
|---|
| 2026.04.24 | ₩1,058 | ₩1,081 | ₩1,012 | ₩1,081 | +2.14% | 48.2만 |
|---|
| 2026.04.23 | ₩1,037 | ₩1,066 | ₩1,006 | ₩1,065 | +2.70% | 47.6만 |
|---|
| 2026.04.22 | ₩988 | ₩1,068 | ₩974 | ₩1,065 | +7.84% | 71.4만 |
|---|
| 2026.04.21 | ₩955 | ₩1,001 | ₩954 | ₩1,001 | +4.75% | 53.3만 |
|---|
| 2026.04.20 | ₩934 | ₩1,001 | ₩927 | ₩993 | +6.29% | 106.4만 |
|---|
| 2026.04.17 | ₩957 | ₩996 | ₩930 | ₩974 | +1.81% | 98.4만 |
|---|
| 2026.04.16 | ₩919 | ₩1,002 | ₩895 | ₩992 | +7.84% | 201.4만 |
|---|
| 2026.04.15 | ₩831 | ₩963 | ₩778 | ₩930 | +11.88% | 757.5만 |
|---|
| 2026.04.14 | ₩967 | ₩1,044 | ₩835 | ₩862 | -10.90% | 9729.4만 |
|---|
| 2026.04.13 | ₩687 | ₩721 | ₩653 | ₩683 | -0.58% | 2452.5만 |
|---|
| 2026.04.10 | ₩719 | ₩741 | ₩681 | ₩689 | -4.27% | 35.4만 |
|---|
| 2026.04.09 | ₩743 | ₩761 | ₩710 | ₩721 | -3.05% | 30.4만 |
|---|
| 2026.04.08 | ₩763 | ₩782 | ₩729 | ₩750 | -1.75% | 51.6만 |
|---|
| 2026.04.07 | ₩782 | ₩782 | ₩727 | ₩746 | -4.61% | 31.2만 |
|---|
| 2026.04.06 | ₩761 | ₩805 | ₩747 | ₩773 | +1.58% | 49.5만 |
|---|
| 2026.04.02 | ₩727 | ₩783 | ₩710 | ₩750 | +3.12% | 101.1만 |
|---|
| 2026.04.01 | ₩1,134 | ₩1,194 | ₩667 | ₩730 | -35.65% | 374.8만 |
|---|
| 2026.03.31 | ₩1,048 | ₩1,134 | ₩1,048 | ₩1,121 | +7.01% | 11.8만 |
|---|
| 2026.03.30 | ₩1,057 | ₩1,076 | ₩1,014 | ₩1,028 | -2.78% | 21.5만 |
|---|
| 2026.03.27 | ₩1,108 | ₩1,112 | ₩1,054 | ₩1,076 | -2.89% | 16.2만 |
|---|
| 2026.03.26 | ₩1,174 | ₩1,192 | ₩1,108 | ₩1,120 | -4.66% | 32.1만 |
|---|
| 2026.03.25 | ₩1,201 | ₩1,225 | ₩1,181 | ₩1,200 | -0.11% | 12.2만 |
|---|
| 2026.03.24 | ₩1,241 | ₩1,241 | ₩1,174 | ₩1,182 | -4.73% | 56.7만 |
|---|
| 2026.03.23 | ₩1,221 | ₩1,273 | ₩1,201 | ₩1,245 | +1.97% | 13.9만 |
|---|
| 2026.03.20 | ₩1,228 | ₩1,262 | ₩1,174 | ₩1,221 | -0.54% | 23.1만 |
|---|
| 2026.03.19 | ₩1,305 | ₩1,334 | ₩1,228 | ₩1,232 | -5.62% | 51.7만 |
|---|
| 2026.03.18 | ₩1,361 | ₩1,380 | ₩1,321 | ₩1,321 | -2.94% | 23.7만 |
|---|
| 2026.03.17 | ₩1,388 | ₩1,401 | ₩1,321 | ₩1,388 | 0.00% | 38.1만 |
|---|
| 2026.03.16 | ₩1,388 | ₩1,428 | ₩1,348 | ₩1,388 | 0.00% | 23.1만 |
|---|
| 2026.03.13 | ₩1,455 | ₩1,481 | ₩1,348 | ₩1,375 | -5.50% | 37만 |
|---|
| 2026.03.12 | ₩1,521 | ₩1,681 | ₩1,408 | ₩1,428 | -6.14% | 158.5만 |
|---|
| 2026.03.11 | ₩1,308 | ₩1,575 | ₩1,301 | ₩1,521 | +16.33% | 137.3만 |
|---|
| 2026.03.10 | ₩1,334 | ₩1,388 | ₩1,314 | ₩1,341 | +0.50% | 39.7만 |
|---|
| 2026.03.09 | ₩1,294 | ₩1,334 | ₩1,281 | ₩1,321 | +2.06% | 12.9만 |
|---|
| 2026.03.06 | ₩1,321 | ₩1,348 | ₩1,294 | ₩1,325 | +0.30% | 24.6만 |
|---|
| 2026.03.05 | ₩1,375 | ₩1,421 | ₩1,334 | ₩1,348 | -1.94% | 32.9만 |
|---|
| 2026.03.04 | ₩1,321 | ₩1,388 | ₩1,301 | ₩1,375 | +4.04% | 81.1만 |
|---|
| 2026.03.03 | ₩1,348 | ₩1,348 | ₩1,308 | ₩1,330 | -1.29% | 16.1만 |
|---|
| 2026.03.02 | ₩1,306 | ₩1,375 | ₩1,281 | ₩1,361 | +4.19% | 12.5만 |
|---|
| 2026.02.27 | ₩1,375 | ₩1,388 | ₩1,328 | ₩1,348 | -1.94% | 28.9만 |
|---|
| 2026.02.26 | ₩1,415 | ₩1,441 | ₩1,361 | ₩1,388 | -1.89% | 34.2만 |
|---|
| 2026.02.25 | ₩1,388 | ₩1,415 | ₩1,361 | ₩1,415 | +1.92% | 14.6만 |
|---|
| 2026.02.24 | ₩1,361 | ₩1,401 | ₩1,321 | ₩1,348 | -0.98% | 32.6만 |
|---|
| 2026.02.23 | ₩1,388 | ₩1,388 | ₩1,361 | ₩1,361 | -1.92% | 25.2만 |
|---|
| 2026.02.20 | ₩1,441 | ₩1,471 | ₩1,388 | ₩1,401 | -2.78% | 48.7만 |
|---|
| 2026.02.19 | ₩1,329 | ₩1,435 | ₩1,308 | ₩1,428 | +7.43% | 24.5만 |
|---|
| 2026.02.18 | ₩1,321 | ₩1,354 | ₩1,300 | ₩1,329 | +0.61% | 20.4만 |
|---|
| 2026.02.17 | ₩1,361 | ₩1,388 | ₩1,308 | ₩1,309 | -3.82% | 18.1만 |
|---|
| 2026.02.13 | ₩1,334 | ₩1,415 | ₩1,281 | ₩1,361 | +2.00% | 71.4만 |
|---|
| 2026.02.12 | ₩1,241 | ₩1,348 | ₩1,208 | ₩1,308 | +5.38% | 90.7만 |
|---|
| 2026.02.11 | ₩1,266 | ₩1,269 | ₩1,181 | ₩1,244 | -1.79% | 54.3만 |
|---|
| 2026.02.10 | ₩1,137 | ₩1,290 | ₩1,028 | ₩1,268 | +11.50% | 399.2만 |
|---|
| 2026.02.09 | ₩1,108 | ₩1,172 | ₩1,096 | ₩1,145 | +3.37% | 26.1만 |
|---|
| 2026.02.06 | ₩1,041 | ₩1,088 | ₩1,041 | ₩1,078 | +3.59% | 13.6만 |
|---|
| 2026.02.05 | ₩1,068 | ₩1,074 | ₩1,014 | ₩1,028 | -3.75% | 31.5만 |
|---|
| 2026.02.04 | ₩1,121 | ₩1,144 | ₩1,002 | ₩1,070 | -4.52% | 36만 |
|---|
| 2026.02.03 | ₩1,170 | ₩1,177 | ₩1,077 | ₩1,120 | -4.33% | 31.8만 |
|---|
| 2026.02.02 | ₩1,174 | ₩1,228 | ₩1,161 | ₩1,170 | -0.34% | 11.4만 |
|---|
| 2026.01.30 | ₩1,214 | ₩1,254 | ₩1,154 | ₩1,185 | -2.42% | 20.2만 |
|---|
| 2026.01.29 | ₩1,334 | ₩1,334 | ₩1,201 | ₩1,221 | -8.50% | 32.1만 |
|---|
| 2026.01.28 | ₩1,348 | ₩1,348 | ₩1,260 | ₩1,284 | -4.75% | 37.5만 |
|---|
| 2026.01.27 | ₩1,375 | ₩1,395 | ₩1,334 | ₩1,348 | -1.94% | 22.5만 |
|---|
| 2026.01.26 | ₩1,428 | ₩1,428 | ₩1,348 | ₩1,388 | -2.80% | 19.5만 |
|---|
| 2026.01.23 | ₩1,415 | ₩1,441 | ₩1,388 | ₩1,415 | 0.00% | 38.8만 |
|---|
| 2026.01.22 | ₩1,415 | ₩1,468 | ₩1,375 | ₩1,401 | -0.94% | 254.4만 |
|---|
| 2026.01.21 | ₩1,495 | ₩1,508 | ₩1,334 | ₩1,401 | -6.25% | 457.3만 |
|---|
| 2026.01.20 | ₩1,375 | ₩1,495 | ₩1,361 | ₩1,428 | +3.88% | 28.2만 |
|---|
| 2026.01.16 | ₩1,415 | ₩1,455 | ₩1,375 | ₩1,388 | -1.89% | 35.4만 |
|---|
| 2026.01.15 | ₩1,468 | ₩1,495 | ₩1,375 | ₩1,441 | -1.82% | 272.3만 |
|---|
| 2026.01.14 | ₩1,401 | ₩1,428 | ₩1,348 | ₩1,395 | -0.48% | 11.4만 |
|---|
| 2026.01.13 | ₩1,415 | ₩1,441 | ₩1,361 | ₩1,401 | -0.94% | 13.3만 |
|---|
| 2026.01.12 | ₩1,441 | ₩1,465 | ₩1,388 | ₩1,415 | -1.85% | 15.2만 |
|---|
| 2026.01.09 | ₩1,441 | ₩1,481 | ₩1,441 | ₩1,441 | 0.00% | 8.3만 |
|---|
| 2026.01.08 | ₩1,375 | ₩1,468 | ₩1,375 | ₩1,455 | +5.83% | 12.5만 |
|---|
| 2026.01.07 | ₩1,401 | ₩1,428 | ₩1,388 | ₩1,388 | -0.95% | 6.6만 |
|---|
| 2026.01.06 | ₩1,401 | ₩1,428 | ₩1,368 | ₩1,388 | -0.95% | 9.2만 |
|---|
| 2026.01.05 | ₩1,428 | ₩1,439 | ₩1,375 | ₩1,415 | -0.93% | 15.4만 |
|---|
| 2026.01.02 | ₩1,361 | ₩1,428 | ₩1,361 | ₩1,428 | +4.90% | 44만 |
|---|
| 2025.12.31 | ₩1,334 | ₩1,348 | ₩1,294 | ₩1,321 | -1.00% | 19.9만 |
|---|
| 2025.12.30 | ₩1,334 | ₩1,375 | ₩1,334 | ₩1,334 | 0.00% | 12.7만 |
|---|
| 2025.12.29 | ₩1,348 | ₩1,375 | ₩1,334 | ₩1,348 | 0.00% | 12.9만 |
|---|
| 2025.12.26 | ₩1,388 | ₩1,388 | ₩1,334 | ₩1,348 | -2.88% | 22.1만 |
|---|
| 2025.12.24 | ₩1,428 | ₩1,455 | ₩1,348 | ₩1,388 | -2.80% | 17.6만 |
|---|
| 2025.12.23 | ₩1,441 | ₩1,495 | ₩1,428 | ₩1,428 | -0.93% | 11.2만 |
|---|
| 2025.12.22 | ₩1,455 | ₩1,495 | ₩1,441 | ₩1,495 | +2.75% | 8.7만 |
|---|
| 2025.12.19 | ₩1,428 | ₩1,464 | ₩1,421 | ₩1,455 | +1.87% | 11.2만 |
|---|
| 2025.12.18 | ₩1,441 | ₩1,495 | ₩1,428 | ₩1,428 | -0.93% | 13만 |
|---|
| 2025.12.17 | ₩1,415 | ₩1,481 | ₩1,415 | ₩1,428 | +0.94% | 8.8만 |
|---|
| 2025.12.16 | ₩1,468 | ₩1,468 | ₩1,375 | ₩1,401 | -4.55% | 24.9만 |
|---|
| 2025.12.15 | ₩1,561 | ₩1,561 | ₩1,455 | ₩1,455 | -6.84% | 15.5만 |
|---|
| 2025.12.12 | ₩1,601 | ₩1,628 | ₩1,548 | ₩1,561 | -2.50% | 7.2만 |
|---|
| 2025.12.11 | ₩1,601 | ₩1,641 | ₩1,561 | ₩1,615 | +0.83% | 8.9만 |
|---|
| 2025.12.10 | ₩1,601 | ₩1,668 | ₩1,575 | ₩1,615 | +0.83% | 16.5만 |
|---|
| 2025.12.09 | ₩1,575 | ₩1,595 | ₩1,561 | ₩1,588 | +0.85% | 8.6만 |
|---|
| 2025.12.08 | ₩1,601 | ₩1,601 | ₩1,548 | ₩1,548 | -3.33% | 11.6만 |
|---|
| 2025.12.05 | ₩1,561 | ₩1,628 | ₩1,561 | ₩1,601 | +2.56% | 11.6만 |
|---|
| 2025.12.04 | ₩1,601 | ₩1,628 | ₩1,548 | ₩1,588 | -0.83% | 10.4만 |
|---|
| 2025.12.03 | ₩1,521 | ₩1,695 | ₩1,521 | ₩1,601 | +5.26% | 27.7만 |
|---|
| 2025.12.02 | ₩1,535 | ₩1,588 | ₩1,508 | ₩1,521 | -0.87% | 8.1만 |
|---|
| 2025.12.01 | ₩1,601 | ₩1,615 | ₩1,521 | ₩1,521 | -5.00% | 7.9만 |
|---|
| 2025.11.28 | ₩1,601 | ₩1,641 | ₩1,588 | ₩1,615 | +0.83% | 4.7만 |
|---|
| 2025.11.26 | ₩1,575 | ₩1,655 | ₩1,548 | ₩1,601 | +1.69% | 9만 |
|---|
| 2025.11.25 | ₩1,535 | ₩1,561 | ₩1,508 | ₩1,561 | +1.74% | 11.7만 |
|---|
| 2025.11.24 | ₩1,428 | ₩1,555 | ₩1,411 | ₩1,521 | +6.54% | 21.5만 |
|---|
| 2025.11.21 | ₩1,348 | ₩1,481 | ₩1,348 | ₩1,448 | +7.43% | 25.2만 |
|---|
| 2025.11.20 | ₩1,601 | ₩1,628 | ₩1,348 | ₩1,375 | -14.17% | 195만 |
|---|
| 2025.11.19 | ₩1,588 | ₩1,601 | ₩1,508 | ₩1,535 | -3.36% | 13.5만 |
|---|
| 2025.11.18 | ₩1,548 | ₩1,608 | ₩1,535 | ₩1,575 | +1.72% | 16.1만 |
|---|
| 2025.11.17 | ₩1,601 | ₩1,615 | ₩1,535 | ₩1,561 | -2.50% | 10.2만 |
|---|
| 2025.11.14 | ₩1,521 | ₩1,615 | ₩1,520 | ₩1,588 | +4.39% | 13만 |
|---|
| 2025.11.13 | ₩1,641 | ₩1,695 | ₩1,535 | ₩1,575 | -4.07% | 31.2만 |
|---|
| 2025.11.12 | ₩1,735 | ₩1,736 | ₩1,668 | ₩1,708 | -1.54% | 14만 |
|---|
| 2025.11.11 | ₩1,655 | ₩1,729 | ₩1,641 | ₩1,708 | +3.23% | 7.3만 |
|---|
| 2025.11.10 | ₩1,628 | ₩1,695 | ₩1,615 | ₩1,695 | +4.10% | 18.7만 |
|---|
| 2025.11.07 | ₩1,681 | ₩1,681 | ₩1,575 | ₩1,641 | -2.38% | 29.5만 |
|---|
| 2025.11.06 | ₩1,748 | ₩1,762 | ₩1,681 | ₩1,708 | -2.29% | 27.2만 |
|---|
| 2025.11.05 | ₩1,775 | ₩1,815 | ₩1,748 | ₩1,748 | -1.50% | 22.8만 |
|---|
| 2025.11.04 | ₩1,842 | ₩1,882 | ₩1,762 | ₩1,762 | -4.35% | 29.1만 |
|---|
| 2025.11.03 | ₩1,895 | ₩1,906 | ₩1,828 | ₩1,868 | -1.41% | 35.9만 |
|---|
| 2025.10.31 | ₩1,815 | ₩1,895 | ₩1,815 | ₩1,895 | +4.41% | 21.3만 |
|---|
| 2025.10.30 | ₩1,908 | ₩1,962 | ₩1,802 | ₩1,815 | -4.90% | 42.5만 |
|---|
| 2025.10.29 | ₩1,842 | ₩1,948 | ₩1,828 | ₩1,868 | +1.45% | 50.3만 |
|---|
| 2025.10.28 | ₩1,855 | ₩1,882 | ₩1,815 | ₩1,855 | 0.00% | 24.7만 |
|---|
| 2025.10.27 | ₩1,802 | ₩1,868 | ₩1,788 | ₩1,848 | +2.59% | 50.7만 |
|---|
| 2025.10.24 | ₩1,855 | ₩1,882 | ₩1,796 | ₩1,828 | -1.44% | 32.8만 |
|---|
| 2025.10.23 | ₩1,788 | ₩1,835 | ₩1,762 | ₩1,815 | +1.49% | 35.7만 |
|---|
| 2025.10.22 | ₩1,882 | ₩1,895 | ₩1,708 | ₩1,788 | -4.96% | 81만 |
|---|
| 2025.10.21 | ₩1,962 | ₩2,028 | ₩1,855 | ₩1,922 | -2.04% | 400.5만 |
|---|
| 2025.10.20 | ₩1,868 | ₩1,895 | ₩1,815 | ₩1,855 | -0.71% | 42.6만 |
|---|
| 2025.10.17 | ₩1,895 | ₩1,908 | ₩1,815 | ₩1,868 | -1.41% | 50.8만 |
|---|
| 2025.10.16 | ₩2,042 | ₩2,108 | ₩1,882 | ₩1,908 | -6.54% | 57.4만 |
|---|
| 2025.10.15 | ₩2,042 | ₩2,092 | ₩1,988 | ₩2,042 | 0.00% | 45.6만 |
|---|
| 2025.10.14 | ₩2,062 | ₩2,095 | ₩1,935 | ₩2,055 | -0.32% | 64.1만 |
|---|
| 2025.10.13 | ₩2,108 | ₩2,135 | ₩2,002 | ₩2,042 | -3.16% | 73.5만 |
|---|
| 2025.10.10 | ₩2,229 | ₩2,295 | ₩2,082 | ₩2,108 | -5.39% | 81.6만 |
|---|