시장 데이터를 불러오는 중
전체 종목
Rollins, Inc. Common Stock 과거 주가
Rollins, Inc. Common Stock · ROL · NYSE
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rollins, Inc. Common Stock · ROL · NYSE
주요 사업 분야는 기업 대상 종합 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,314 | ₩43,528 | ₩42,579 | ₩42,739 | -1.33% | 672.6만 |
| 2026.10.08 | ₩41,590 | ₩43,407 | ₩41,590 | ₩43,113 | +3.66% | 1365.9만 |
| 2026.10.07 | ₩40,868 | ₩41,897 | ₩40,668 | ₩41,256 | +0.95% | 911만 |
| 2026.10.06 | ₩39,692 | ₩40,574 | ₩39,572 | ₩40,561 | +2.19% | 765.4만 |
| 2026.10.05 | ₩39,826 | ₩40,267 | ₩39,144 | ₩39,679 | -0.37% | 653.1만 |
| 2026.10.02 | ₩41,135 | ₩41,135 | ₩40,173 | ₩40,307 | -2.01% | 557.7만 |
| 2026.10.01 | ₩40,494 | ₩40,921 | ₩39,986 | ₩40,855 | +0.89% | 796.6만 |
| 2026.09.30 | ₩40,895 | ₩41,002 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,253 |
| -1.57% |
| 1135.1만 |
| 2026.09.29 | ₩40,627 | ₩41,403 | ₩40,186 | ₩40,761 | +0.33% | 1216.5만 |
|---|
| 2026.09.28 | ₩40,053 | ₩41,042 | ₩39,772 | ₩40,881 | +2.07% | 1084.6만 |
|---|
| 2026.09.25 | ₩40,106 | ₩40,547 | ₩39,745 | ₩40,133 | +0.07% | 926.4만 |
|---|
| 2026.09.24 | ₩42,098 | ₩42,204 | ₩40,253 | ₩40,627 | -3.49% | 1364.6만 |
|---|
| 2026.09.23 | ₩43,728 | ₩44,142 | ₩43,140 | ₩43,421 | -0.70% | 923.9만 |
|---|
| 2026.09.22 | ₩43,795 | ₩44,236 | ₩43,621 | ₩43,915 | +0.27% | 633.9만 |
|---|
| 2026.09.21 | ₩43,327 | ₩43,715 | ₩42,605 | ₩43,234 | -0.22% | 659만 |
|---|
| 2026.09.18 | ₩44,102 | ₩44,249 | ₩43,327 | ₩43,340 | -1.73% | 1633.5만 |
|---|
| 2026.09.17 | ₩45,051 | ₩45,305 | ₩44,102 | ₩44,102 | -2.11% | 587.1만 |
|---|
| 2026.09.16 | ₩45,131 | ₩45,987 | ₩44,810 | ₩44,810 | -0.71% | 551.6만 |
|---|
| 2026.09.15 | ₩46,962 | ₩47,042 | ₩45,105 | ₩45,131 | -3.90% | 670.4만 |
|---|
| 2026.09.14 | ₩46,922 | ₩47,443 | ₩46,735 | ₩47,189 | +0.57% | 698만 |
|---|
| 2026.09.11 | ₩46,414 | ₩46,628 | ₩46,027 | ₩46,414 | 0.00% | 326.5만 |
|---|
| 2026.09.10 | ₩46,521 | ₩47,216 | ₩46,067 | ₩46,187 | -0.72% | 526만 |
|---|
| 2026.09.09 | ₩46,601 | ₩46,615 | ₩45,906 | ₩46,160 | -0.95% | 432.9만 |
|---|
| 2026.09.08 | ₩47,590 | ₩47,644 | ₩46,708 | ₩46,708 | -1.85% | 583.3만 |
|---|
| 2026.09.04 | ₩47,390 | ₩48,419 | ₩47,109 | ₩47,924 | +1.13% | 523.7만 |
|---|
| 2026.09.03 | ₩48,192 | ₩48,700 | ₩47,403 | ₩47,724 | -0.97% | 505.1만 |
|---|
| 2026.09.02 | ₩48,245 | ₩48,272 | ₩47,417 | ₩47,724 | -1.08% | 493.6만 |
|---|
| 2026.09.01 | ₩48,352 | ₩48,740 | ₩47,911 | ₩48,365 | +0.03% | 376.6만 |
|---|
| 2026.08.31 | ₩48,339 | ₩48,967 | ₩48,045 | ₩48,205 | -0.28% | 506만 |
|---|
| 2026.08.28 | ₩48,205 | ₩48,793 | ₩48,071 | ₩48,619 | +0.86% | 272.3만 |
|---|
| 2026.08.27 | ₩48,873 | ₩48,873 | ₩47,858 | ₩48,031 | -1.72% | 273.7만 |
|---|
| 2026.08.26 | ₩48,553 | ₩50,076 | ₩48,459 | ₩49,047 | +1.02% | 635.6만 |
|---|
| 2026.08.25 | ₩49,301 | ₩49,394 | ₩48,312 | ₩48,593 | -1.44% | 463.9만 |
|---|
| 2026.08.24 | ₩49,555 | ₩50,424 | ₩49,555 | ₩49,795 | +0.49% | 339.1만 |
|---|
| 2026.08.21 | ₩48,740 | ₩49,729 | ₩48,593 | ₩49,328 | +1.21% | 377.3만 |
|---|
| 2026.08.20 | ₩48,299 | ₩48,793 | ₩47,951 | ₩48,619 | +0.66% | 357.5만 |
|---|
| 2026.08.19 | ₩48,780 | ₩49,795 | ₩48,446 | ₩48,459 | -0.66% | 412.1만 |
|---|
| 2026.08.18 | ₩48,446 | ₩48,900 | ₩47,884 | ₩48,539 | +0.19% | 400.9만 |
|---|
| 2026.08.17 | ₩48,232 | ₩48,913 | ₩48,005 | ₩48,138 | -0.19% | 394.6만 |
|---|
| 2026.08.14 | ₩48,713 | ₩48,780 | ₩48,071 | ₩48,379 | -0.69% | 362.9만 |
|---|
| 2026.08.13 | ₩49,181 | ₩49,488 | ₩48,365 | ₩48,405 | -1.58% | 540.5만 |
|---|
| 2026.08.12 | ₩48,753 | ₩49,408 | ₩48,512 | ₩48,806 | +0.11% | 616.7만 |
|---|
| 2026.08.11 | ₩49,555 | ₩49,876 | ₩49,221 | ₩49,461 | -0.19% | 565.9만 |
|---|
| 2026.08.10 | ₩49,956 | ₩50,129 | ₩49,394 | ₩49,755 | -0.40% | 490.2만 |
|---|
| 2026.08.07 | ₩49,114 | ₩50,584 | ₩49,034 | ₩50,437 | +2.69% | 567.5만 |
|---|
| 2026.08.06 | ₩50,450 | ₩50,450 | ₩48,579 | ₩49,221 | -2.44% | 631.5만 |
|---|
| 2026.08.05 | ₩50,530 | ₩50,597 | ₩49,435 | ₩50,210 | -0.63% | 510만 |
|---|
| 2026.08.04 | ₩50,544 | ₩50,878 | ₩50,183 | ₩50,530 | -0.03% | 380.3만 |
|---|
| 2026.08.03 | ₩50,891 | ₩51,479 | ₩50,865 | ₩51,038 | +0.29% | 604.9만 |
|---|
| 2026.07.31 | ₩50,784 | ₩51,065 | ₩50,183 | ₩50,744 | -0.08% | 560.1만 |
|---|
| 2026.07.30 | ₩50,089 | ₩51,546 | ₩49,435 | ₩51,252 | +2.32% | 956.8만 |
|---|
| 2026.07.29 | ₩52,669 | ₩53,150 | ₩51,706 | ₩51,787 | -1.67% | 593.9만 |
|---|
| 2026.07.28 | ₩53,016 | ₩53,658 | ₩51,706 | ₩52,134 | -1.66% | 715만 |
|---|
| 2026.07.27 | ₩52,054 | ₩52,963 | ₩51,586 | ₩52,214 | +0.31% | 659.1만 |
|---|
| 2026.07.24 | ₩51,853 | ₩52,188 | ₩50,651 | ₩51,533 | -0.62% | 949만 |
|---|
| 2026.07.23 | ₩49,889 | ₩53,177 | ₩48,900 | ₩52,709 | +5.65% | 1800.7만 |
|---|
| 2026.07.22 | ₩59,538 | ₩59,605 | ₩57,587 | ₩58,095 | -2.42% | 659.2만 |
|---|
| 2026.07.21 | ₩58,910 | ₩59,418 | ₩58,562 | ₩58,616 | -0.50% | 544.1만 |
|---|
| 2026.07.20 | ₩60,286 | ₩60,393 | ₩59,538 | ₩59,792 | -0.82% | 514.1만 |
|---|
| 2026.07.17 | ₩61,716 | ₩61,957 | ₩60,046 | ₩60,286 | -2.32% | 552.8만 |
|---|
| 2026.07.16 | ₩59,431 | ₩61,075 | ₩59,431 | ₩60,754 | +2.23% | 462만 |
|---|
| 2026.07.15 | ₩59,257 | ₩59,899 | ₩58,028 | ₩58,482 | -1.31% | 430.3만 |
|---|
| 2026.07.14 | ₩59,190 | ₩59,738 | ₩59,070 | ₩59,190 | 0.00% | 365.6만 |
|---|
| 2026.07.13 | ₩59,698 | ₩60,193 | ₩59,284 | ₩60,032 | +0.56% | 291.9만 |
|---|
| 2026.07.10 | ₩59,685 | ₩59,952 | ₩58,482 | ₩59,431 | -0.43% | 358.6만 |
|---|
| 2026.07.09 | ₩59,658 | ₩60,767 | ₩59,150 | ₩59,832 | +0.29% | 545.9만 |
|---|
| 2026.07.08 | ₩58,896 | ₩60,300 | ₩58,295 | ₩60,073 | +2.00% | 627.4만 |
|---|
| 2026.07.07 | ₩58,202 | ₩59,204 | ₩57,867 | ₩58,295 | +0.16% | 433.2만 |
|---|
| 2026.07.06 | ₩57,921 | ₩58,028 | ₩56,558 | ₩57,106 | -1.41% | 462.9만 |
|---|
| 2026.07.02 | ₩56,892 | ₩58,322 | ₩56,865 | ₩57,974 | +1.90% | 427.5만 |
|---|
| 2026.07.01 | ₩56,130 | ₩57,520 | ₩56,130 | ₩56,317 | +0.33% | 348.9만 |
|---|
| 2026.06.30 | ₩56,184 | ₩56,290 | ₩55,462 | ₩55,783 | -0.71% | 450.1만 |
|---|
| 2026.06.29 | ₩57,988 | ₩58,255 | ₩56,037 | ₩56,504 | -2.56% | 601.9만 |
|---|
| 2026.06.26 | ₩57,333 | ₩58,041 | ₩56,945 | ₩57,827 | +0.86% | 715.3만 |
|---|
| 2026.06.25 | ₩58,816 | ₩59,124 | ₩57,066 | ₩57,199 | -2.75% | 615.6만 |
|---|
| 2026.06.24 | ₩60,046 | ₩60,353 | ₩59,391 | ₩59,525 | -0.87% | 515.2만 |
|---|
| 2026.06.23 | ₩60,420 | ₩60,500 | ₩59,137 | ₩59,658 | -1.26% | 360만 |
|---|
| 2026.06.22 | ₩59,190 | ₩59,551 | ₩58,923 | ₩59,351 | +0.27% | 434.9만 |
|---|
| 2026.06.18 | ₩60,420 | ₩60,620 | ₩59,632 | ₩60,086 | -0.55% | 589.4만 |
|---|
| 2026.06.17 | ₩61,837 | ₩62,184 | ₩59,765 | ₩60,313 | -2.46% | 438.9만 |
|---|
| 2026.06.16 | ₩62,946 | ₩63,454 | ₩62,478 | ₩62,532 | -0.66% | 408만 |
|---|
| 2026.06.15 | ₩62,892 | ₩63,280 | ₩62,344 | ₩62,679 | -0.34% | 239.7만 |
|---|
| 2026.06.12 | ₩62,906 | ₩63,133 | ₩62,104 | ₩63,066 | +0.25% | 262.7만 |
|---|
| 2026.06.11 | ₩62,906 | ₩63,801 | ₩62,598 | ₩62,879 | -0.04% | 375.3만 |
|---|
| 2026.06.10 | ₩63,908 | ₩64,844 | ₩63,440 | ₩63,841 | -0.10% | 350.8만 |
|---|
| 2026.06.09 | ₩62,331 | ₩64,109 | ₩62,010 | ₩63,521 | +1.91% | 513.8만 |
|---|
| 2026.06.08 | ₩62,932 | ₩63,093 | ₩62,238 | ₩62,251 | -1.08% | 647.9만 |
|---|
| 2026.06.05 | ₩62,812 | ₩63,962 | ₩62,438 | ₩62,946 | +0.21% | 468.5만 |
|---|
| 2026.06.04 | ₩62,959 | ₩63,200 | ₩61,823 | ₩62,144 | -1.29% | 546.3만 |
|---|
| 2026.06.03 | ₩60,286 | ₩61,222 | ₩59,378 | ₩61,195 | +1.51% | 631.8만 |
|---|
| 2026.06.02 | ₩62,091 | ₩62,852 | ₩59,645 | ₩60,193 | -3.06% | 815.3만 |
|---|
| 2026.06.01 | ₩63,534 | ₩63,895 | ₩61,569 | ₩61,903 | -2.57% | 608.8만 |
|---|
| 2026.05.29 | ₩64,817 | ₩65,004 | ₩62,612 | ₩63,614 | -1.86% | 1145.4만 |
|---|
| 2026.05.28 | ₩66,380 | ₩67,249 | ₩66,006 | ₩66,046 | -0.50% | 414만 |
|---|
| 2026.05.27 | ₩69,240 | ₩70,082 | ₩66,848 | ₩67,329 | -2.76% | 678.1만 |
|---|
| 2026.05.26 | ₩71,472 | ₩71,539 | ₩70,737 | ₩71,045 | -0.60% | 250.4만 |
|---|
| 2026.05.22 | ₩71,005 | ₩71,659 | ₩70,791 | ₩71,446 | +0.62% | 208.3만 |
|---|
| 2026.05.21 | ₩70,697 | ₩71,539 | ₩70,029 | ₩70,858 | +0.23% | 257.4만 |
|---|
| 2026.05.20 | ₩72,809 | ₩72,809 | ₩70,791 | ₩71,192 | -2.22% | 253.3만 |
|---|
| 2026.05.19 | ₩72,862 | ₩73,437 | ₩71,740 | ₩71,820 | -1.43% | 350.8만 |
|---|
| 2026.05.18 | ₩71,633 | ₩73,744 | ₩71,619 | ₩72,982 | +1.88% | 301.3만 |
|---|
| 2026.05.15 | ₩71,860 | ₩72,087 | ₩71,178 | ₩71,392 | -0.65% | 409.9만 |
|---|
| 2026.05.14 | ₩71,178 | ₩71,459 | ₩70,069 | ₩71,392 | +0.30% | 308.9만 |
|---|
| 2026.05.13 | ₩70,457 | ₩71,365 | ₩69,428 | ₩70,590 | +0.19% | 306.4만 |
|---|
| 2026.05.12 | ₩70,844 | ₩71,058 | ₩70,216 | ₩70,804 | -0.06% | 280.8만 |
|---|
| 2026.05.11 | ₩71,980 | ₩72,301 | ₩70,176 | ₩70,670 | -1.82% | 299.2만 |
|---|
| 2026.05.08 | ₩72,942 | ₩73,156 | ₩71,633 | ₩71,940 | -1.37% | 240.7만 |
|---|
| 2026.05.07 | ₩72,381 | ₩73,023 | ₩71,993 | ₩72,688 | +0.42% | 199.5만 |
|---|
| 2026.05.06 | ₩72,488 | ₩73,276 | ₩71,887 | ₩72,421 | -0.09% | 254.4만 |
|---|
| 2026.05.05 | ₩72,194 | ₩72,862 | ₩71,192 | ₩72,314 | +0.17% | 294만 |
|---|
| 2026.05.04 | ₩73,450 | ₩73,450 | ₩71,993 | ₩72,368 | -1.47% | 293.3만 |
|---|
| 2026.05.01 | ₩75,000 | ₩75,107 | ₩73,023 | ₩73,210 | -2.39% | 192.4만 |
|---|
| 2026.04.30 | ₩73,971 | ₩74,613 | ₩73,490 | ₩74,479 | +0.69% | 250.9만 |
|---|
| 2026.04.29 | ₩74,332 | ₩74,600 | ₩73,490 | ₩73,945 | -0.52% | 187.8만 |
|---|
| 2026.04.28 | ₩75,401 | ₩75,482 | ₩74,011 | ₩74,493 | -1.21% | 205.1만 |
|---|
| 2026.04.27 | ₩76,177 | ₩76,658 | ₩74,653 | ₩74,800 | -1.81% | 354.4만 |
|---|
| 2026.04.24 | ₩75,174 | ₩76,136 | ₩74,706 | ₩75,642 | +0.62% | 248.5만 |
|---|
| 2026.04.23 | ₩73,370 | ₩76,765 | ₩73,263 | ₩76,163 | +3.81% | 542.2만 |
|---|
| 2026.04.22 | ₩73,183 | ₩74,172 | ₩72,742 | ₩73,931 | +1.02% | 373.1만 |
|---|
| 2026.04.21 | ₩73,116 | ₩73,597 | ₩72,408 | ₩73,116 | 0.00% | 329.3만 |
|---|
| 2026.04.20 | ₩73,464 | ₩73,985 | ₩73,116 | ₩73,370 | -0.13% | 240만 |
|---|
| 2026.04.17 | ₩73,036 | ₩74,386 | ₩72,942 | ₩73,504 | +0.64% | 242.3만 |
|---|
| 2026.04.16 | ₩72,568 | ₩73,210 | ₩72,461 | ₩72,822 | +0.35% | 225.8만 |
|---|
| 2026.04.15 | ₩72,969 | ₩73,504 | ₩72,140 | ₩72,675 | -0.40% | 267.5만 |
|---|
| 2026.04.14 | ₩73,049 | ₩74,225 | ₩73,049 | ₩73,236 | +0.26% | 270.7만 |
|---|
| 2026.04.13 | ₩72,555 | ₩73,076 | ₩71,780 | ₩73,049 | +0.68% | 209.5만 |
|---|
| 2026.04.10 | ₩74,346 | ₩74,800 | ₩72,234 | ₩72,475 | -2.52% | 272.7만 |
|---|
| 2026.04.09 | ₩72,782 | ₩74,827 | ₩72,501 | ₩74,559 | +2.44% | 315.5만 |
|---|
| 2026.04.08 | ₩72,501 | ₩73,397 | ₩71,766 | ₩73,103 | +0.83% | 226.7만 |
|---|
| 2026.04.07 | ₩72,381 | ₩72,394 | ₩71,459 | ₩71,766 | -0.85% | 222만 |
|---|
| 2026.04.06 | ₩71,552 | ₩72,889 | ₩71,499 | ₩72,341 | +1.10% | 161.1만 |
|---|
| 2026.04.02 | ₩71,258 | ₩72,541 | ₩71,045 | ₩72,074 | +1.14% | 261.9만 |
|---|
| 2026.04.01 | ₩71,285 | ₩72,301 | ₩71,272 | ₩71,486 | +0.28% | 359.2만 |
|---|
| 2026.03.31 | ₩72,207 | ₩72,207 | ₩70,564 | ₩71,379 | -1.15% | 379.1만 |
|---|
| 2026.03.30 | ₩70,764 | ₩71,205 | ₩70,069 | ₩70,884 | +0.17% | 316.2만 |
|---|
| 2026.03.27 | ₩70,430 | ₩70,844 | ₩69,922 | ₩70,109 | -0.46% | 249.1만 |
|---|
| 2026.03.26 | ₩71,111 | ₩71,913 | ₩70,296 | ₩70,577 | -0.75% | 250.4만 |
|---|
| 2026.03.25 | ₩72,047 | ₩72,381 | ₩70,002 | ₩71,472 | -0.80% | 250.4만 |
|---|
| 2026.03.24 | ₩70,831 | ₩72,114 | ₩70,416 | ₩71,218 | +0.55% | 270.4만 |
|---|
| 2026.03.23 | ₩71,472 | ₩72,368 | ₩70,978 | ₩71,111 | -0.50% | 242.6만 |
|---|
| 2026.03.20 | ₩72,287 | ₩72,541 | ₩70,617 | ₩71,178 | -1.53% | 754.9만 |
|---|
| 2026.03.19 | ₩71,793 | ₩72,862 | ₩71,459 | ₩72,287 | +0.69% | 261.7만 |
|---|
| 2026.03.18 | ₩73,878 | ₩75,000 | ₩71,940 | ₩72,047 | -2.48% | 262.8만 |
|---|
| 2026.03.17 | ₩74,038 | ₩74,813 | ₩73,731 | ₩74,626 | +0.79% | 203.2만 |
|---|
| 2026.03.16 | ₩73,798 | ₩74,372 | ₩73,183 | ₩73,504 | -0.40% | 237.6만 |
|---|
| 2026.03.13 | ₩75,054 | ₩75,642 | ₩73,517 | ₩73,677 | -1.83% | 281.3만 |
|---|
| 2026.03.12 | ₩75,161 | ₩76,150 | ₩74,025 | ₩74,292 | -1.16% | 319.1만 |
|---|
| 2026.03.11 | ₩75,054 | ₩75,201 | ₩73,971 | ₩74,947 | -0.14% | 291.3만 |
|---|
| 2026.03.10 | ₩77,179 | ₩77,206 | ₩74,132 | ₩75,214 | -2.55% | 373.4만 |
|---|
| 2026.03.09 | ₩77,286 | ₩77,780 | ₩75,882 | ₩76,938 | -0.45% | 332.2만 |
|---|
| 2026.03.06 | ₩77,018 | ₩78,088 | ₩76,257 | ₩77,887 | +1.13% | 207.6만 |
|---|
| 2026.03.05 | ₩77,032 | ₩78,395 | ₩76,390 | ₩77,740 | +0.92% | 391.5만 |
|---|
| 2026.03.04 | ₩80,012 | ₩80,253 | ₩77,246 | ₩77,513 | -3.12% | 370.2만 |
|---|
| 2026.03.03 | ₩80,921 | ₩81,242 | ₩79,531 | ₩80,413 | -0.63% | 186.7만 |
|---|
| 2026.03.02 | ₩81,188 | ₩81,803 | ₩80,466 | ₩81,362 | +0.21% | 198.7만 |
|---|
| 2026.02.27 | ₩80,186 | ₩81,375 | ₩79,678 | ₩81,375 | +1.48% | 355.6만 |
|---|
| 2026.02.26 | ₩79,745 | ₩80,266 | ₩79,357 | ₩79,865 | +0.15% | 239.7만 |
|---|
| 2026.02.25 | ₩80,507 | ₩80,774 | ₩78,475 | ₩79,023 | -1.84% | 353.9만 |
|---|
| 2026.02.24 | ₩80,667 | ₩81,001 | ₩79,798 | ₩80,867 | +0.25% | 296.2만 |
|---|
| 2026.02.23 | ₩81,616 | ₩82,444 | ₩80,654 | ₩80,694 | -1.13% | 409.8만 |
|---|
| 2026.02.20 | ₩81,242 | ₩82,043 | ₩80,907 | ₩81,990 | +0.92% | 380.9만 |
|---|
| 2026.02.19 | ₩80,854 | ₩81,910 | ₩80,640 | ₩81,415 | +0.69% | 295.4만 |
|---|
| 2026.02.18 | ₩80,025 | ₩80,774 | ₩79,170 | ₩80,520 | +0.62% | 498.2만 |
|---|
| 2026.02.17 | ₩79,317 | ₩81,001 | ₩78,422 | ₩80,293 | +1.23% | 561.1만 |
|---|
| 2026.02.13 | ₩77,874 | ₩79,985 | ₩77,486 | ₩77,593 | -0.36% | 763.5만 |
|---|
| 2026.02.12 | ₩74,372 | ₩80,667 | ₩73,985 | ₩78,435 | +5.46% | 1511.6만 |
|---|
| 2026.02.11 | ₩86,868 | ₩88,391 | ₩86,440 | ₩87,670 | +0.92% | 509.5만 |
|---|
| 2026.02.10 | ₩86,079 | ₩87,028 | ₩85,906 | ₩86,828 | +0.87% | 282.7만 |
|---|
| 2026.02.09 | ₩86,627 | ₩86,734 | ₩85,852 | ₩85,946 | -0.79% | 188.2만 |
|---|
| 2026.02.06 | ₩86,186 | ₩86,908 | ₩85,532 | ₩86,654 | +0.54% | 177.7만 |
|---|
| 2026.02.05 | ₩85,438 | ₩86,574 | ₩85,171 | ₩86,160 | +0.84% | 284.3만 |
|---|
| 2026.02.04 | ₩84,462 | ₩85,304 | ₩83,514 | ₩84,877 | +0.49% | 235.8만 |
|---|
| 2026.02.03 | ₩83,941 | ₩84,502 | ₩83,567 | ₩84,168 | +0.27% | 290.5만 |
|---|
| 2026.02.02 | ₩84,890 | ₩85,144 | ₩83,901 | ₩84,877 | -0.02% | 264.8만 |
|---|
| 2026.01.30 | ₩84,088 | ₩84,676 | ₩83,139 | ₩84,649 | +0.67% | 231.1만 |
|---|
| 2026.01.29 | ₩83,741 | ₩84,649 | ₩82,979 | ₩84,235 | +0.59% | 266.6만 |
|---|
| 2026.01.28 | ₩84,342 | ₩84,609 | ₩83,540 | ₩83,968 | -0.44% | 274.5만 |
|---|
| 2026.01.27 | ₩84,569 | ₩85,318 | ₩84,449 | ₩84,850 | +0.33% | 219.8만 |
|---|
| 2026.01.26 | ₩84,195 | ₩85,050 | ₩84,088 | ₩84,543 | +0.41% | 114만 |
|---|
| 2026.01.23 | ₩84,569 | ₩84,943 | ₩83,821 | ₩84,075 | -0.58% | 178.1만 |
|---|
| 2026.01.22 | ₩84,703 | ₩84,930 | ₩84,128 | ₩84,623 | -0.09% | 186.3만 |
|---|
| 2026.01.21 | ₩84,756 | ₩84,943 | ₩83,661 | ₩84,596 | -0.19% | 293.3만 |
|---|
| 2026.01.20 | ₩83,473 | ₩84,556 | ₩82,792 | ₩84,342 | +1.04% | 288.2만 |
|---|
| 2026.01.16 | ₩82,952 | ₩83,941 | ₩82,725 | ₩83,834 | +1.06% | 212.5만 |
|---|
| 2026.01.15 | ₩83,300 | ₩83,821 | ₩82,565 | ₩83,086 | -0.26% | 206.8만 |
|---|
| 2026.01.14 | ₩82,244 | ₩83,126 | ₩82,097 | ₩83,072 | +1.01% | 171.9만 |
|---|
| 2026.01.13 | ₩81,509 | ₩82,404 | ₩80,841 | ₩82,378 | +1.07% | 183.8만 |
|---|
| 2026.01.12 | ₩81,362 | ₩81,856 | ₩80,894 | ₩81,536 | +0.21% | 155.4만 |
|---|
| 2026.01.09 | ₩80,266 | ₩81,977 | ₩80,119 | ₩81,095 | +1.03% | 204.9만 |
|---|
| 2026.01.08 | ₩79,371 | ₩80,493 | ₩79,103 | ₩80,466 | +1.38% | 192.1만 |
|---|
| 2026.01.07 | ₩79,999 | ₩80,346 | ₩79,277 | ₩79,451 | -0.68% | 214.5만 |
|---|
| 2026.01.06 | ₩78,061 | ₩79,972 | ₩77,459 | ₩79,531 | +1.88% | 254.2만 |
|---|
| 2026.01.05 | ₩77,981 | ₩79,437 | ₩77,967 | ₩78,756 | +0.99% | 236.5만 |
|---|
| 2026.01.02 | ₩79,852 | ₩80,213 | ₩78,315 | ₩78,863 | -1.24% | 231.8만 |
|---|
| 2025.12.31 | ₩80,774 | ₩80,894 | ₩79,999 | ₩80,213 | -0.69% | 265.9만 |
|---|
| 2025.12.30 | ₩80,814 | ₩81,014 | ₩80,533 | ₩80,760 | -0.07% | 176.7만 |
|---|
| 2025.12.29 | ₩81,308 | ₩81,656 | ₩80,787 | ₩81,215 | -0.12% | 208.6만 |
|---|
| 2025.12.26 | ₩81,389 | ₩81,389 | ₩80,573 | ₩80,988 | -0.49% | 135.4만 |
|---|
| 2025.12.24 | ₩80,907 | ₩81,362 | ₩80,547 | ₩81,068 | +0.20% | 97.5만 |
|---|
| 2025.12.23 | ₩80,988 | ₩81,843 | ₩80,934 | ₩81,175 | +0.23% | 158.3만 |
|---|
| 2025.12.22 | ₩79,959 | ₩81,763 | ₩79,678 | ₩81,709 | +2.19% | 241.2만 |
|---|
| 2025.12.19 | ₩79,972 | ₩80,854 | ₩79,691 | ₩80,266 | +0.37% | 580.6만 |
|---|
| 2025.12.18 | ₩80,213 | ₩81,455 | ₩80,172 | ₩80,440 | +0.28% | 276.7만 |
|---|
| 2025.12.17 | ₩80,319 | ₩81,562 | ₩79,464 | ₩80,507 | +0.23% | 391.4만 |
|---|
| 2025.12.16 | ₩79,411 | ₩80,801 | ₩79,197 | ₩79,464 | +0.07% | 256.4만 |
|---|
| 2025.12.15 | ₩80,453 | ₩81,081 | ₩79,919 | ₩80,213 | -0.30% | 208.2만 |
|---|
| 2025.12.12 | ₩79,825 | ₩80,266 | ₩79,451 | ₩80,253 | +0.54% | 213.3만 |
|---|
| 2025.12.11 | ₩78,996 | ₩79,825 | ₩78,435 | ₩79,504 | +0.64% | 201.9만 |
|---|
| 2025.12.10 | ₩77,540 | ₩79,090 | ₩77,179 | ₩78,542 | +1.29% | 319만 |
|---|
| 2025.12.09 | ₩80,360 | ₩81,509 | ₩76,898 | ₩77,526 | -3.53% | 346.8만 |
|---|
| 2025.12.08 | ₩81,816 | ₩82,070 | ₩80,841 | ₩80,907 | -1.11% | 307.5만 |
|---|
| 2025.12.05 | ₩81,215 | ₩82,324 | ₩81,201 | ₩82,057 | +1.04% | 227.6만 |
|---|
| 2025.12.04 | ₩81,215 | ₩81,562 | ₩80,386 | ₩80,640 | -0.71% | 197.8만 |
|---|
| 2025.12.03 | ₩81,843 | ₩81,843 | ₩80,801 | ₩81,014 | -1.01% | 171.1만 |
|---|
| 2025.12.02 | ₩81,963 | ₩82,284 | ₩80,961 | ₩81,389 | -0.70% | 173.8만 |
|---|
| 2025.12.01 | ₩81,870 | ₩82,404 | ₩81,629 | ₩81,763 | -0.13% | 233.3만 |
|---|
| 2025.11.28 | ₩82,043 | ₩82,645 | ₩82,043 | ₩82,164 | +0.15% | 101.5만 |
|---|
| 2025.11.26 | ₩82,164 | ₩82,458 | ₩81,776 | ₩82,190 | +0.03% | 192.7만 |
|---|
| 2025.11.25 | ₩80,694 | ₩82,137 | ₩80,186 | ₩81,816 | +1.39% | 232.9만 |
|---|
| 2025.11.24 | ₩80,333 | ₩80,560 | ₩79,638 | ₩80,346 | +0.02% | 350.4만 |
|---|
| 2025.11.21 | ₩80,039 | ₩81,014 | ₩79,531 | ₩80,600 | +0.70% | 227.4만 |
|---|
| 2025.11.20 | ₩79,464 | ₩80,319 | ₩78,595 | ₩79,691 | +0.29% | 274.7만 |
|---|
| 2025.11.19 | ₩78,181 | ₩79,504 | ₩78,181 | ₩79,317 | +1.45% | 254.9만 |
|---|
| 2025.11.18 | ₩77,486 | ₩78,889 | ₩77,099 | ₩78,328 | +1.09% | 335.2만 |
|---|
| 2025.11.17 | ₩77,874 | ₩78,462 | ₩77,366 | ₩77,459 | -0.53% | 300.2만 |
|---|
| 2025.11.14 | ₩77,206 | ₩78,195 | ₩77,045 | ₩77,807 | +0.78% | 274.9만 |
|---|
| 2025.11.13 | ₩77,500 | ₩78,088 | ₩76,444 | ₩76,992 | -0.66% | 337.1만 |
|---|
| 2025.11.12 | ₩78,809 | ₩78,930 | ₩77,620 | ₩78,154 | -0.83% | 793.9만 |
|---|
| 2025.11.11 | ₩78,395 | ₩78,983 | ₩77,847 | ₩78,221 | -0.22% | 1052.5만 |
|---|
| 2025.11.10 | ₩77,446 | ₩78,569 | ₩76,992 | ₩78,261 | +1.05% | 199만 |
|---|
| 2025.11.07 | ₩78,702 | ₩78,702 | ₩77,901 | ₩78,328 | -0.48% | 198.5만 |
|---|
| 2025.11.06 | ₩79,518 | ₩79,691 | ₩78,074 | ₩78,382 | -1.43% | 245.8만 |
|---|
| 2025.11.05 | ₩80,066 | ₩80,654 | ₩79,357 | ₩79,745 | -0.40% | 267.5만 |
|---|
| 2025.11.04 | ₩79,010 | ₩79,731 | ₩78,101 | ₩79,678 | +0.85% | 303.6만 |
|---|
| 2025.11.03 | ₩76,831 | ₩78,261 | ₩75,936 | ₩78,181 | +1.76% | 346.6만 |
|---|
| 2025.10.31 | ₩77,593 | ₩78,689 | ₩76,230 | ₩76,992 | -0.78% | 345.4만 |
|---|
| 2025.10.30 | ₩73,744 | ₩77,473 | ₩73,036 | ₩77,232 | +4.73% | 384.3만 |
|---|
| 2025.10.29 | ₩75,188 | ₩75,188 | ₩71,820 | ₩71,993 | -4.25% | 363만 |
|---|
| 2025.10.28 | ₩74,867 | ₩75,535 | ₩73,597 | ₩74,907 | +0.05% | 182.3만 |
|---|
| 2025.10.27 | ₩75,602 | ₩76,016 | ₩74,733 | ₩75,147 | -0.60% | 172.3만 |
|---|
| 2025.10.24 | ₩76,564 | ₩76,698 | ₩75,188 | ₩75,642 | -1.20% | 113.9만 |
|---|
| 2025.10.23 | ₩76,524 | ₩76,818 | ₩75,281 | ₩75,896 | -0.82% | 180.8만 |
|---|
| 2025.10.22 | ₩75,281 | ₩76,230 | ₩75,000 | ₩75,776 | +0.66% | 165.8만 |
|---|
| 2025.10.21 | ₩74,800 | ₩75,495 | ₩74,519 | ₩75,281 | +0.64% | 108.8만 |
|---|
| 2025.10.20 | ₩74,533 | ₩75,121 | ₩74,292 | ₩74,934 | +0.54% | 109.3만 |
|---|
| 2025.10.17 | ₩74,038 | ₩74,693 | ₩73,851 | ₩74,600 | +0.76% | 125.4만 |
|---|
| 2025.10.16 | ₩74,626 | ₩74,800 | ₩73,156 | ₩73,824 | -1.07% | 166.2만 |
|---|
| 2025.10.15 | ₩75,629 | ₩76,070 | ₩74,453 | ₩74,867 | -1.01% | 174.9만 |
|---|
| 2025.10.14 | ₩75,214 | ₩76,136 | ₩74,693 | ₩76,030 | +1.08% | 191.5만 |
|---|
| 2025.10.13 | ₩75,642 | ₩76,230 | ₩74,279 | ₩74,960 | -0.90% | 185.2만 |
|---|
| 2025.10.10 | ₩75,856 | ₩76,631 | ₩75,388 | ₩76,177 | +0.42% | 245.5만 |
|---|