시장 데이터를 불러오는 중
전체 종목
로저스 과거 주가
Rogers Corporation Common Stock · ROG · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rogers Corporation Common Stock · ROG · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩197,377 | ₩200,058 | ₩194,323 | ₩196,590 | -0.40% | 20.8만 |
| 2026.10.08 | ₩202,512 | ₩203,485 | ₩196,870 | ₩197,537 | -2.46% | 23.4만 |
| 2026.10.07 | ₩204,445 | ₩207,313 | ₩202,485 | ₩205,326 | +0.43% | 20.5만 |
| 2026.10.06 | ₩213,554 | ₩215,328 | ₩208,180 | ₩208,846 | -2.20% | 26만 |
| 2026.10.05 | ₩213,381 | ₩215,195 | ₩211,927 | ₩212,181 | -0.56% | 27.8만 |
| 2026.10.02 | ₩212,407 | ₩216,995 | ₩208,260 | ₩213,381 | +0.46% | 21.9만 |
| 2026.10.01 | ₩205,179 | ₩209,260 | ₩200,045 | ₩207,780 | +1.27% | 31.7만 |
| 2026.09.30 | ₩185,028 | ₩221,303 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩204,032 |
| +10.27% |
| 109.2만 |
| 2026.09.29 | ₩184,774 | ₩185,935 | ₩181,334 | ₩184,268 | -0.27% | 24.8만 |
|---|
| 2026.09.28 | ₩182,081 | ₩185,828 | ₩179,787 | ₩182,227 | +0.08% | 17.4만 |
|---|
| 2026.09.25 | ₩181,534 | ₩185,908 | ₩179,493 | ₩183,721 | +1.20% | 21.2만 |
|---|
| 2026.09.24 | ₩182,361 | ₩184,708 | ₩179,813 | ₩181,640 | -0.39% | 25.1만 |
|---|
| 2026.09.23 | ₩185,695 | ₩189,255 | ₩181,254 | ₩185,961 | +0.14% | 31.4만 |
|---|
| 2026.09.22 | ₩174,039 | ₩184,481 | ₩172,572 | ₩183,988 | +5.72% | 34.7만 |
|---|
| 2026.09.21 | ₩176,146 | ₩176,146 | ₩172,732 | ₩173,172 | -1.69% | 19.2만 |
|---|
| 2026.09.18 | ₩176,799 | ₩177,706 | ₩171,345 | ₩173,065 | -2.11% | 46.4만 |
|---|
| 2026.09.17 | ₩176,333 | ₩181,427 | ₩174,532 | ₩174,559 | -1.01% | 18.2만 |
|---|
| 2026.09.16 | ₩176,573 | ₩178,333 | ₩166,384 | ₩171,371 | -2.95% | 30.5만 |
|---|
| 2026.09.15 | ₩177,306 | ₩178,773 | ₩174,519 | ₩174,746 | -1.44% | 20.9만 |
|---|
| 2026.09.14 | ₩175,626 | ₩177,706 | ₩173,999 | ₩176,039 | +0.24% | 22.8만 |
|---|
| 2026.09.11 | ₩180,040 | ₩182,374 | ₩178,813 | ₩182,281 | +1.24% | 16.6만 |
|---|
| 2026.09.10 | ₩172,025 | ₩179,373 | ₩171,265 | ₩176,946 | +2.86% | 17.3만 |
|---|
| 2026.09.09 | ₩172,118 | ₩173,399 | ₩170,305 | ₩172,945 | +0.48% | 8.9만 |
|---|
| 2026.09.08 | ₩171,438 | ₩173,959 | ₩169,811 | ₩172,705 | +0.74% | 13.8만 |
|---|
| 2026.09.04 | ₩169,504 | ₩171,785 | ₩169,278 | ₩170,465 | +0.57% | 10.3만 |
|---|
| 2026.09.03 | ₩165,050 | ₩168,798 | ₩161,476 | ₩168,424 | +2.04% | 13.4만 |
|---|
| 2026.09.02 | ₩164,143 | ₩168,037 | ₩161,623 | ₩165,450 | +0.80% | 16.3만 |
|---|
| 2026.09.01 | ₩164,637 | ₩166,837 | ₩163,343 | ₩164,023 | -0.37% | 15.1만 |
|---|
| 2026.08.31 | ₩168,944 | ₩169,464 | ₩165,250 | ₩167,464 | -0.88% | 38만 |
|---|
| 2026.08.28 | ₩172,532 | ₩174,959 | ₩166,157 | ₩167,397 | -2.98% | 21.7만 |
|---|
| 2026.08.27 | ₩170,985 | ₩173,679 | ₩169,718 | ₩172,478 | +0.87% | 28.6만 |
|---|
| 2026.08.26 | ₩167,091 | ₩169,504 | ₩165,517 | ₩168,224 | +0.68% | 12.4만 |
|---|
| 2026.08.25 | ₩166,770 | ₩167,504 | ₩164,463 | ₩166,357 | -0.25% | 14.8만 |
|---|
| 2026.08.24 | ₩165,957 | ₩166,437 | ₩160,729 | ₩163,823 | -1.29% | 16.5만 |
|---|
| 2026.08.21 | ₩169,824 | ₩169,824 | ₩166,197 | ₩168,771 | -0.62% | 17만 |
|---|
| 2026.08.20 | ₩170,771 | ₩172,025 | ₩167,117 | ₩168,758 | -1.18% | 17.3만 |
|---|
| 2026.08.19 | ₩184,201 | ₩184,894 | ₩172,918 | ₩172,945 | -6.11% | 19.9만 |
|---|
| 2026.08.18 | ₩188,255 | ₩190,002 | ₩180,694 | ₩182,374 | -3.12% | 20.9만 |
|---|
| 2026.08.17 | ₩190,576 | ₩194,697 | ₩190,576 | ₩194,630 | +2.13% | 19.6만 |
|---|
| 2026.08.14 | ₩187,508 | ₩191,909 | ₩185,321 | ₩190,589 | +1.64% | 16.1만 |
|---|
| 2026.08.13 | ₩185,094 | ₩186,988 | ₩182,774 | ₩183,654 | -0.78% | 14만 |
|---|
| 2026.08.12 | ₩185,855 | ₩187,495 | ₩182,427 | ₩184,814 | -0.56% | 24.7만 |
|---|
| 2026.08.11 | ₩174,666 | ₩180,307 | ₩174,666 | ₩180,120 | +3.12% | 25.7만 |
|---|
| 2026.08.10 | ₩179,453 | ₩179,453 | ₩171,065 | ₩171,251 | -4.57% | 10.8만 |
|---|
| 2026.08.07 | ₩181,027 | ₩181,534 | ₩177,600 | ₩179,360 | -0.92% | 12.9만 |
|---|
| 2026.08.06 | ₩175,599 | ₩180,320 | ₩174,305 | ₩178,346 | +1.56% | 19.5만 |
|---|
| 2026.08.05 | ₩177,559 | ₩180,307 | ₩173,585 | ₩176,279 | -0.72% | 25.1만 |
|---|
| 2026.08.04 | ₩171,865 | ₩177,466 | ₩170,198 | ₩176,533 | +2.72% | 29.1만 |
|---|
| 2026.08.03 | ₩162,116 | ₩167,837 | ₩160,529 | ₩167,491 | +3.32% | 29.6만 |
|---|
| 2026.07.31 | ₩166,050 | ₩167,211 | ₩160,182 | ₩164,663 | -0.84% | 27.1만 |
|---|
| 2026.07.30 | ₩161,983 | ₩167,211 | ₩158,715 | ₩162,890 | +0.56% | 23만 |
|---|
| 2026.07.29 | ₩160,129 | ₩173,532 | ₩152,741 | ₩155,755 | -2.73% | 57.3만 |
|---|
| 2026.07.28 | ₩168,691 | ₩169,331 | ₩158,702 | ₩158,942 | -5.78% | 33.7만 |
|---|
| 2026.07.27 | ₩175,212 | ₩176,933 | ₩166,250 | ₩172,465 | -1.57% | 22.9만 |
|---|
| 2026.07.24 | ₩177,373 | ₩178,573 | ₩172,772 | ₩174,292 | -1.74% | 24.5만 |
|---|
| 2026.07.23 | ₩179,533 | ₩182,361 | ₩176,413 | ₩177,426 | -1.17% | 23만 |
|---|
| 2026.07.22 | ₩180,787 | ₩184,188 | ₩180,614 | ₩181,840 | +0.58% | 16.9만 |
|---|
| 2026.07.21 | ₩177,773 | ₩184,134 | ₩177,493 | ₩183,588 | +3.27% | 16.3만 |
|---|
| 2026.07.20 | ₩177,426 | ₩179,573 | ₩173,225 | ₩174,465 | -1.67% | 22.7만 |
|---|
| 2026.07.17 | ₩173,799 | ₩178,453 | ₩171,105 | ₩176,359 | +1.47% | 53.4만 |
|---|
| 2026.07.16 | ₩180,240 | ₩183,227 | ₩176,679 | ₩178,813 | -0.79% | 20만 |
|---|
| 2026.07.15 | ₩187,828 | ₩187,828 | ₩181,414 | ₩184,561 | -1.74% | 19.6만 |
|---|
| 2026.07.14 | ₩185,081 | ₩187,388 | ₩182,801 | ₩183,494 | -0.86% | 23.5만 |
|---|
| 2026.07.13 | ₩180,894 | ₩183,014 | ₩178,733 | ₩179,813 | -0.60% | 16.6만 |
|---|
| 2026.07.10 | ₩183,041 | ₩187,002 | ₩181,040 | ₩183,401 | +0.20% | 15.7만 |
|---|
| 2026.07.09 | ₩186,041 | ₩188,415 | ₩182,707 | ₩185,428 | -0.33% | 27.4만 |
|---|
| 2026.07.08 | ₩176,399 | ₩183,748 | ₩175,412 | ₩180,587 | +2.37% | 36만 |
|---|
| 2026.07.07 | ₩183,588 | ₩183,641 | ₩174,746 | ₩177,893 | -3.10% | 24.8만 |
|---|
| 2026.07.06 | ₩194,617 | ₩196,844 | ₩187,148 | ₩188,175 | -3.31% | 23.9만 |
|---|
| 2026.07.02 | ₩208,620 | ₩210,620 | ₩191,269 | ₩191,909 | -8.01% | 24.3만 |
|---|
| 2026.07.01 | ₩215,075 | ₩217,128 | ₩209,380 | ₩209,487 | -2.60% | 26.7만 |
|---|
| 2026.06.30 | ₩220,436 | ₩223,076 | ₩217,915 | ₩218,355 | -0.94% | 47.2만 |
|---|
| 2026.06.29 | ₩211,460 | ₩219,929 | ₩207,033 | ₩219,542 | +3.82% | 26.5만 |
|---|
| 2026.06.26 | ₩218,649 | ₩218,769 | ₩211,327 | ₩214,088 | -2.09% | 58.2만 |
|---|
| 2026.06.25 | ₩222,129 | ₩225,357 | ₩217,288 | ₩222,836 | +0.32% | 25만 |
|---|
| 2026.06.24 | ₩212,727 | ₩219,409 | ₩211,487 | ₩216,235 | +1.65% | 28.4만 |
|---|
| 2026.06.23 | ₩213,661 | ₩218,689 | ₩211,620 | ₩212,234 | -0.67% | 31.7만 |
|---|
| 2026.06.22 | ₩219,969 | ₩225,383 | ₩217,422 | ₩222,063 | +0.95% | 39.3만 |
|---|
| 2026.06.18 | ₩215,688 | ₩220,236 | ₩213,514 | ₩216,955 | +0.59% | 41.5만 |
|---|
| 2026.06.17 | ₩214,981 | ₩225,303 | ₩207,780 | ₩211,354 | -1.69% | 57만 |
|---|
| 2026.06.16 | ₩209,633 | ₩216,942 | ₩206,793 | ₩214,901 | +2.51% | 60.9만 |
|---|
| 2026.06.15 | ₩208,033 | ₩213,981 | ₩205,912 | ₩206,619 | -0.68% | 47.8만 |
|---|
| 2026.06.12 | ₩195,163 | ₩204,232 | ₩195,163 | ₩201,458 | +3.23% | 36만 |
|---|
| 2026.06.11 | ₩186,561 | ₩194,830 | ₩185,841 | ₩194,697 | +4.36% | 21.2만 |
|---|
| 2026.06.10 | ₩188,655 | ₩191,869 | ₩182,347 | ₩183,334 | -2.82% | 38.1만 |
|---|
| 2026.06.09 | ₩191,683 | ₩197,204 | ₩180,734 | ₩187,762 | -2.05% | 20.8만 |
|---|
| 2026.06.08 | ₩187,442 | ₩188,802 | ₩185,054 | ₩187,935 | +0.26% | 18.3만 |
|---|
| 2026.06.05 | ₩191,949 | ₩197,244 | ₩183,601 | ₩183,601 | -4.35% | 19.2만 |
|---|
| 2026.06.04 | ₩194,163 | ₩196,990 | ₩190,989 | ₩194,417 | +0.13% | 14.3만 |
|---|
| 2026.06.03 | ₩202,952 | ₩205,126 | ₩197,377 | ₩197,377 | -2.75% | 22.4만 |
|---|
| 2026.06.02 | ₩200,031 | ₩207,606 | ₩197,977 | ₩205,672 | +2.82% | 36.9만 |
|---|
| 2026.06.01 | ₩187,135 | ₩196,390 | ₩186,708 | ₩196,070 | +4.77% | 30.2만 |
|---|
| 2026.05.29 | ₩192,723 | ₩194,737 | ₩184,734 | ₩188,735 | -2.07% | 27.6만 |
|---|
| 2026.05.28 | ₩195,483 | ₩197,964 | ₩189,602 | ₩193,296 | -1.12% | 45만 |
|---|
| 2026.05.27 | ₩193,430 | ₩194,830 | ₩187,068 | ₩194,510 | +0.56% | 26.1만 |
|---|
| 2026.05.26 | ₩184,028 | ₩194,270 | ₩182,321 | ₩192,096 | +4.38% | 44.8만 |
|---|
| 2026.05.22 | ₩178,240 | ₩182,307 | ₩177,626 | ₩180,213 | +1.11% | 15.9만 |
|---|
| 2026.05.21 | ₩176,586 | ₩180,307 | ₩175,252 | ₩176,573 | -0.01% | 22만 |
|---|
| 2026.05.20 | ₩175,759 | ₩177,746 | ₩171,812 | ₩177,373 | +0.92% | 56.9만 |
|---|
| 2026.05.19 | ₩173,372 | ₩178,573 | ₩171,305 | ₩174,439 | +0.62% | 34.1만 |
|---|
| 2026.05.18 | ₩187,748 | ₩187,748 | ₩178,026 | ₩178,440 | -4.96% | 34.9만 |
|---|
| 2026.05.15 | ₩186,508 | ₩188,775 | ₩182,374 | ₩186,321 | -0.10% | 19.9만 |
|---|
| 2026.05.14 | ₩191,763 | ₩192,429 | ₩186,415 | ₩190,482 | -0.67% | 19.4만 |
|---|
| 2026.05.13 | ₩185,961 | ₩191,469 | ₩182,641 | ₩190,842 | +2.62% | 17.7만 |
|---|
| 2026.05.12 | ₩184,681 | ₩185,575 | ₩177,786 | ₩184,614 | -0.04% | 24.6만 |
|---|
| 2026.05.11 | ₩189,109 | ₩190,136 | ₩183,267 | ₩184,734 | -2.31% | 32.3만 |
|---|
| 2026.05.08 | ₩184,494 | ₩188,882 | ₩184,281 | ₩187,588 | +1.68% | 13.7만 |
|---|
| 2026.05.07 | ₩190,696 | ₩192,656 | ₩181,294 | ₩183,054 | -4.01% | 27만 |
|---|
| 2026.05.06 | ₩186,121 | ₩191,789 | ₩182,081 | ₩187,495 | +0.74% | 51만 |
|---|
| 2026.05.05 | ₩181,680 | ₩185,201 | ₩178,373 | ₩184,281 | +1.43% | 20.3만 |
|---|
| 2026.05.04 | ₩179,080 | ₩180,200 | ₩176,199 | ₩180,040 | +0.54% | 26만 |
|---|
| 2026.05.01 | ₩181,054 | ₩183,961 | ₩178,560 | ₩179,293 | -0.97% | 20.4만 |
|---|
| 2026.04.30 | ₩171,398 | ₩181,560 | ₩169,811 | ₩181,040 | +5.63% | 36.1만 |
|---|
| 2026.04.29 | ₩175,239 | ₩176,626 | ₩164,637 | ₩169,838 | -3.08% | 50.8만 |
|---|
| 2026.04.28 | ₩175,132 | ₩178,293 | ₩170,491 | ₩172,598 | -1.45% | 46.8만 |
|---|
| 2026.04.27 | ₩176,279 | ₩177,013 | ₩171,625 | ₩176,706 | +0.24% | 39.2만 |
|---|
| 2026.04.24 | ₩173,279 | ₩178,413 | ₩170,024 | ₩175,319 | +1.18% | 17.3만 |
|---|
| 2026.04.23 | ₩163,876 | ₩175,719 | ₩163,876 | ₩171,265 | +4.51% | 39.3만 |
|---|
| 2026.04.22 | ₩166,450 | ₩167,371 | ₩160,956 | ₩160,996 | -3.28% | 32.6만 |
|---|
| 2026.04.21 | ₩167,211 | ₩170,265 | ₩163,223 | ₩164,677 | -1.52% | 25.7만 |
|---|
| 2026.04.20 | ₩163,423 | ₩166,904 | ₩163,156 | ₩166,344 | +1.79% | 12.1만 |
|---|
| 2026.04.17 | ₩160,036 | ₩163,476 | ₩160,036 | ₩163,156 | +1.95% | 30.3만 |
|---|
| 2026.04.16 | ₩156,808 | ₩158,675 | ₩156,181 | ₩158,675 | +1.19% | 14.9만 |
|---|
| 2026.04.15 | ₩156,075 | ₩157,102 | ₩153,541 | ₩157,102 | +0.66% | 12.3만 |
|---|
| 2026.04.14 | ₩158,889 | ₩160,036 | ₩155,461 | ₩157,328 | -0.98% | 13.9만 |
|---|
| 2026.04.13 | ₩157,155 | ₩159,195 | ₩155,128 | ₩158,769 | +1.03% | 14.7만 |
|---|
| 2026.04.10 | ₩155,421 | ₩158,422 | ₩153,794 | ₩157,315 | +1.22% | 17.8만 |
|---|
| 2026.04.09 | ₩151,927 | ₩155,888 | ₩150,807 | ₩154,101 | +1.43% | 11.3만 |
|---|
| 2026.04.08 | ₩148,126 | ₩152,941 | ₩145,046 | ₩152,114 | +2.69% | 26.3만 |
|---|
| 2026.04.07 | ₩140,471 | ₩143,579 | ₩139,431 | ₩143,352 | +2.05% | 18.8만 |
|---|
| 2026.04.06 | ₩140,671 | ₩142,298 | ₩138,244 | ₩141,098 | +0.30% | 14만 |
|---|
| 2026.04.02 | ₩139,524 | ₩141,765 | ₩138,551 | ₩140,698 | +0.84% | 24.6만 |
|---|
| 2026.04.01 | ₩143,672 | ₩145,886 | ₩140,471 | ₩141,418 | -1.57% | 15.6만 |
|---|
| 2026.03.31 | ₩143,018 | ₩146,179 | ₩141,365 | ₩143,139 | +0.08% | 9.2만 |
|---|
| 2026.03.30 | ₩147,459 | ₩147,459 | ₩140,511 | ₩141,365 | -4.13% | 10.6만 |
|---|
| 2026.03.27 | ₩144,325 | ₩146,699 | ₩142,485 | ₩145,806 | +1.03% | 16.2만 |
|---|
| 2026.03.26 | ₩144,272 | ₩147,660 | ₩143,699 | ₩145,752 | +1.03% | 15.4만 |
|---|
| 2026.03.25 | ₩141,191 | ₩146,499 | ₩139,004 | ₩146,313 | +3.63% | 22.4만 |
|---|
| 2026.03.24 | ₩135,457 | ₩140,325 | ₩135,457 | ₩139,351 | +2.87% | 17.6만 |
|---|
| 2026.03.23 | ₩132,670 | ₩137,617 | ₩132,670 | ₩136,564 | +2.94% | 19.5만 |
|---|
| 2026.03.20 | ₩136,710 | ₩136,710 | ₩129,442 | ₩131,469 | -3.83% | 32.2만 |
|---|
| 2026.03.19 | ₩132,163 | ₩137,817 | ₩131,736 | ₩136,604 | +3.36% | 14.3만 |
|---|
| 2026.03.18 | ₩134,390 | ₩138,818 | ₩133,256 | ₩134,350 | -0.03% | 18.9만 |
|---|
| 2026.03.17 | ₩136,630 | ₩138,778 | ₩131,843 | ₩134,710 | -1.41% | 27.4만 |
|---|
| 2026.03.16 | ₩138,831 | ₩140,031 | ₩135,230 | ₩135,790 | -2.19% | 19.8만 |
|---|
| 2026.03.13 | ₩138,924 | ₩139,804 | ₩135,337 | ₩136,670 | -1.62% | 14.5만 |
|---|
| 2026.03.12 | ₩137,791 | ₩139,124 | ₩136,457 | ₩137,524 | -0.19% | 8.6만 |
|---|
| 2026.03.11 | ₩140,578 | ₩141,578 | ₩138,964 | ₩140,044 | -0.38% | 8.1만 |
|---|
| 2026.03.10 | ₩138,764 | ₩143,259 | ₩138,764 | ₩140,765 | +1.44% | 8.9만 |
|---|
| 2026.03.09 | ₩136,070 | ₩139,898 | ₩133,163 | ₩139,724 | +2.69% | 12.6만 |
|---|
| 2026.03.06 | ₩140,498 | ₩142,578 | ₩135,724 | ₩138,137 | -1.68% | 16.1만 |
|---|
| 2026.03.05 | ₩143,845 | ₩146,406 | ₩139,898 | ₩145,926 | +1.45% | 24만 |
|---|
| 2026.03.04 | ₩149,193 | ₩149,353 | ₩145,219 | ₩146,406 | -1.87% | 13.9만 |
|---|
| 2026.03.03 | ₩144,846 | ₩148,366 | ₩141,311 | ₩147,593 | +1.90% | 14.5만 |
|---|
| 2026.03.02 | ₩142,245 | ₩149,260 | ₩142,245 | ₩149,247 | +4.92% | 25.1만 |
|---|
| 2026.02.27 | ₩142,045 | ₩143,899 | ₩141,391 | ₩143,805 | +1.24% | 16.3만 |
|---|
| 2026.02.26 | ₩146,833 | ₩148,100 | ₩143,285 | ₩144,472 | -1.61% | 18.4만 |
|---|
| 2026.02.25 | ₩146,006 | ₩148,273 | ₩144,832 | ₩146,393 | +0.26% | 15.7만 |
|---|
| 2026.02.24 | ₩143,032 | ₩145,046 | ₩142,098 | ₩144,325 | +0.90% | 13.3만 |
|---|
| 2026.02.23 | ₩141,378 | ₩143,539 | ₩136,884 | ₩141,645 | +0.19% | 19.5만 |
|---|
| 2026.02.20 | ₩148,086 | ₩150,153 | ₩142,832 | ₩143,352 | -3.20% | 16.8만 |
|---|
| 2026.02.19 | ₩141,338 | ₩149,820 | ₩140,791 | ₩148,180 | +4.84% | 21.1만 |
|---|
| 2026.02.18 | ₩141,658 | ₩148,273 | ₩136,230 | ₩142,965 | +0.92% | 29.9만 |
|---|
| 2026.02.17 | ₩138,924 | ₩141,752 | ₩136,644 | ₩137,537 | -1.00% | 30.2만 |
|---|
| 2026.02.13 | ₩144,979 | ₩144,979 | ₩139,311 | ₩143,752 | -0.85% | 20.2만 |
|---|
| 2026.02.12 | ₩148,580 | ₩150,447 | ₩144,659 | ₩145,339 | -2.18% | 12.8만 |
|---|
| 2026.02.11 | ₩142,605 | ₩148,033 | ₩142,365 | ₩146,966 | +3.06% | 14.1만 |
|---|
| 2026.02.10 | ₩141,351 | ₩143,645 | ₩139,804 | ₩141,365 | +0.01% | 10.6만 |
|---|
| 2026.02.09 | ₩141,111 | ₩141,952 | ₩139,311 | ₩141,498 | +0.27% | 10.6만 |
|---|
| 2026.02.06 | ₩137,831 | ₩142,765 | ₩137,831 | ₩141,271 | +2.50% | 15.9만 |
|---|
| 2026.02.05 | ₩136,497 | ₩138,671 | ₩134,963 | ₩136,164 | -0.24% | 20.2만 |
|---|
| 2026.02.04 | ₩136,510 | ₩137,577 | ₩133,190 | ₩136,710 | +0.15% | 23.2만 |
|---|
| 2026.02.03 | ₩131,936 | ₩134,097 | ₩130,349 | ₩134,030 | +1.59% | 9.7만 |
|---|
| 2026.02.02 | ₩130,162 | ₩132,003 | ₩129,015 | ₩130,696 | +0.41% | 15.3만 |
|---|
| 2026.01.30 | ₩130,376 | ₩131,989 | ₩128,335 | ₩129,682 | -0.53% | 13.1만 |
|---|
| 2026.01.29 | ₩129,295 | ₩132,870 | ₩128,335 | ₩132,283 | +2.31% | 12.8만 |
|---|
| 2026.01.28 | ₩130,309 | ₩131,589 | ₩126,975 | ₩128,108 | -1.69% | 9.6만 |
|---|
| 2026.01.27 | ₩130,949 | ₩131,696 | ₩129,829 | ₩130,082 | -0.66% | 6.1만 |
|---|
| 2026.01.26 | ₩127,588 | ₩131,749 | ₩126,495 | ₩130,829 | +2.54% | 13.7만 |
|---|
| 2026.01.23 | ₩130,709 | ₩132,469 | ₩125,335 | ₩126,561 | -3.17% | 39.6만 |
|---|
| 2026.01.22 | ₩134,830 | ₩137,564 | ₩130,856 | ₩131,029 | -2.82% | 28.2만 |
|---|
| 2026.01.21 | ₩134,443 | ₩136,937 | ₩131,976 | ₩133,816 | -0.47% | 27.6만 |
|---|
| 2026.01.20 | ₩132,016 | ₩134,350 | ₩130,976 | ₩133,230 | +0.92% | 10.1만 |
|---|
| 2026.01.16 | ₩134,510 | ₩134,510 | ₩131,082 | ₩132,149 | -1.75% | 10.8만 |
|---|
| 2026.01.15 | ₩133,496 | ₩136,417 | ₩133,403 | ₩134,550 | +0.79% | 12.7만 |
|---|
| 2026.01.14 | ₩130,189 | ₩133,163 | ₩129,202 | ₩132,896 | +2.08% | 12.6만 |
|---|
| 2026.01.13 | ₩129,215 | ₩133,136 | ₩128,829 | ₩129,816 | +0.46% | 19.3만 |
|---|
| 2026.01.12 | ₩127,162 | ₩129,575 | ₩126,642 | ₩128,602 | +1.13% | 9.4만 |
|---|
| 2026.01.09 | ₩124,908 | ₩128,269 | ₩124,908 | ₩127,668 | +2.21% | 12.6만 |
|---|
| 2026.01.08 | ₩123,227 | ₩126,401 | ₩122,521 | ₩125,201 | +1.60% | 10.1만 |
|---|
| 2026.01.07 | ₩128,175 | ₩128,175 | ₩123,921 | ₩124,161 | -3.13% | 8.3만 |
|---|
| 2026.01.06 | ₩123,347 | ₩128,562 | ₩123,347 | ₩128,482 | +4.16% | 14.7만 |
|---|
| 2026.01.05 | ₩122,827 | ₩126,548 | ₩122,827 | ₩124,588 | +1.43% | 10.2만 |
|---|
| 2026.01.02 | ₩123,374 | ₩125,815 | ₩121,080 | ₩122,654 | -0.58% | 20.1만 |
|---|
| 2025.12.31 | ₩124,988 | ₩124,988 | ₩121,800 | ₩122,120 | -2.29% | 8.9만 |
|---|
| 2025.12.30 | ₩125,215 | ₩125,615 | ₩124,134 | ₩124,761 | -0.36% | 7.5만 |
|---|
| 2025.12.29 | ₩124,708 | ₩125,241 | ₩123,281 | ₩125,135 | +0.34% | 8.2만 |
|---|
| 2025.12.26 | ₩124,788 | ₩125,855 | ₩123,841 | ₩125,708 | +0.74% | 8.4만 |
|---|
| 2025.12.24 | ₩124,148 | ₩125,908 | ₩124,148 | ₩125,401 | +1.01% | 3.3만 |
|---|
| 2025.12.23 | ₩123,614 | ₩125,175 | ₩122,934 | ₩124,561 | +0.77% | 10.9만 |
|---|
| 2025.12.22 | ₩125,495 | ₩126,855 | ₩124,788 | ₩125,188 | -0.24% | 14.8만 |
|---|
| 2025.12.19 | ₩122,787 | ₩124,894 | ₩121,400 | ₩124,894 | +1.72% | 30.7만 |
|---|
| 2025.12.18 | ₩123,721 | ₩124,454 | ₩121,894 | ₩123,187 | -0.43% | 13.3만 |
|---|
| 2025.12.17 | ₩122,694 | ₩124,694 | ₩120,960 | ₩122,467 | -0.18% | 20.3만 |
|---|
| 2025.12.16 | ₩122,147 | ₩123,734 | ₩121,787 | ₩123,147 | +0.82% | 13만 |
|---|
| 2025.12.15 | ₩124,761 | ₩124,761 | ₩118,133 | ₩122,361 | -1.92% | 32만 |
|---|
| 2025.12.12 | ₩126,695 | ₩126,695 | ₩122,094 | ₩124,161 | -2.00% | 22.5만 |
|---|
| 2025.12.11 | ₩122,294 | ₩126,401 | ₩121,987 | ₩126,255 | +3.24% | 24.8만 |
|---|
| 2025.12.10 | ₩116,546 | ₩122,481 | ₩116,546 | ₩122,294 | +4.93% | 15.4만 |
|---|
| 2025.12.09 | ₩113,745 | ₩117,106 | ₩113,745 | ₩116,546 | +2.46% | 10.3만 |
|---|
| 2025.12.08 | ₩116,226 | ₩116,626 | ₩113,479 | ₩113,879 | -2.02% | 10.9만 |
|---|
| 2025.12.05 | ₩115,292 | ₩117,226 | ₩115,052 | ₩116,012 | +0.62% | 6.2만 |
|---|
| 2025.12.04 | ₩116,626 | ₩118,480 | ₩115,812 | ₩116,293 | -0.29% | 7.5만 |
|---|
| 2025.12.03 | ₩115,372 | ₩118,426 | ₩115,372 | ₩117,186 | +1.57% | 13.2만 |
|---|
| 2025.12.02 | ₩113,265 | ₩116,493 | ₩112,305 | ₩115,292 | +1.79% | 10.1만 |
|---|
| 2025.12.01 | ₩110,251 | ₩113,145 | ₩109,678 | ₩112,678 | +2.20% | 12.1만 |
|---|
| 2025.11.28 | ₩111,158 | ₩111,998 | ₩109,318 | ₩111,772 | +0.55% | 6.5만 |
|---|
| 2025.11.26 | ₩107,931 | ₩112,052 | ₩107,931 | ₩109,918 | +1.84% | 20.2만 |
|---|
| 2025.11.25 | ₩107,744 | ₩110,078 | ₩107,344 | ₩108,891 | +1.06% | 11.1만 |
|---|
| 2025.11.24 | ₩106,397 | ₩107,397 | ₩105,117 | ₩106,664 | +0.25% | 19만 |
|---|
| 2025.11.21 | ₩101,089 | ₩107,971 | ₩101,089 | ₩106,797 | +5.65% | 18.2만 |
|---|
| 2025.11.20 | ₩105,117 | ₩106,024 | ₩100,209 | ₩100,769 | -4.14% | 10만 |
|---|
| 2025.11.19 | ₩106,184 | ₩106,864 | ₩102,609 | ₩102,836 | -3.15% | 15.4만 |
|---|
| 2025.11.18 | ₩102,609 | ₩106,117 | ₩102,063 | ₩105,677 | +2.99% | 16.7만 |
|---|
| 2025.11.17 | ₩104,197 | ₩105,397 | ₩102,089 | ₩102,423 | -1.70% | 13.4만 |
|---|
| 2025.11.14 | ₩104,023 | ₩105,744 | ₩102,543 | ₩104,490 | +0.45% | 13.5만 |
|---|
| 2025.11.13 | ₩109,504 | ₩110,211 | ₩105,183 | ₩105,744 | -3.43% | 14.1만 |
|---|
| 2025.11.12 | ₩112,465 | ₩114,092 | ₩109,251 | ₩109,718 | -2.44% | 11.4만 |
|---|
| 2025.11.11 | ₩112,492 | ₩113,972 | ₩111,238 | ₩112,092 | -0.36% | 17.4만 |
|---|
| 2025.11.10 | ₩113,812 | ₩115,026 | ₩111,932 | ₩113,439 | -0.33% | 13.1만 |
|---|
| 2025.11.07 | ₩112,172 | ₩112,665 | ₩110,665 | ₩112,398 | +0.20% | 20.5만 |
|---|
| 2025.11.06 | ₩113,759 | ₩115,132 | ₩111,025 | ₩112,625 | -1.00% | 15.7만 |
|---|
| 2025.11.05 | ₩110,971 | ₩114,532 | ₩110,558 | ₩114,265 | +2.97% | 14.2만 |
|---|
| 2025.11.04 | ₩108,331 | ₩111,865 | ₩106,690 | ₩109,784 | +1.34% | 22.5만 |
|---|
| 2025.11.03 | ₩116,706 | ₩117,653 | ₩110,091 | ₩110,425 | -5.38% | 28.4만 |
|---|
| 2025.10.31 | ₩117,599 | ₩118,853 | ₩112,558 | ₩116,746 | -0.73% | 44.1만 |
|---|
| 2025.10.30 | ₩120,934 | ₩130,802 | ₩116,813 | ₩117,720 | -2.66% | 49만 |
|---|
| 2025.10.29 | ₩115,239 | ₩115,599 | ₩108,437 | ₩111,478 | -3.26% | 89.5만 |
|---|
| 2025.10.28 | ₩114,826 | ₩114,826 | ₩111,518 | ₩114,359 | -0.41% | 10.3만 |
|---|
| 2025.10.27 | ₩116,133 | ₩116,813 | ₩113,892 | ₩115,292 | -0.72% | 10.1만 |
|---|
| 2025.10.24 | ₩116,373 | ₩117,266 | ₩114,772 | ₩115,172 | -1.03% | 13.5만 |
|---|
| 2025.10.23 | ₩113,159 | ₩116,546 | ₩113,159 | ₩116,106 | +2.60% | 7.2만 |
|---|
| 2025.10.22 | ₩113,479 | ₩114,345 | ₩111,598 | ₩112,838 | -0.56% | 11만 |
|---|
| 2025.10.21 | ₩114,826 | ₩115,346 | ₩113,332 | ₩113,585 | -1.08% | 9.8만 |
|---|
| 2025.10.20 | ₩113,105 | ₩115,452 | ₩113,105 | ₩114,452 | +1.19% | 7.1만 |
|---|
| 2025.10.17 | ₩112,665 | ₩114,532 | ₩111,518 | ₩112,212 | -0.40% | 8.2만 |
|---|
| 2025.10.16 | ₩115,719 | ₩116,239 | ₩113,932 | ₩113,932 | -1.54% | 13.7만 |
|---|
| 2025.10.15 | ₩112,425 | ₩115,652 | ₩112,038 | ₩115,146 | +2.42% | 10.6만 |
|---|
| 2025.10.14 | ₩111,131 | ₩113,479 | ₩110,785 | ₩111,732 | +0.54% | 8.7만 |
|---|
| 2025.10.13 | ₩110,838 | ₩112,838 | ₩109,864 | ₩112,785 | +1.76% | 14.9만 |
|---|
| 2025.10.10 | ₩112,318 | ₩112,892 | ₩107,677 | ₩108,784 | -3.15% | 16.1만 |
|---|