로켓 컴퍼니 (RKT)

RKT
🏛️ 미국 →
20.14
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 14.16 14.25 13.67 13.70 2.9M
2023-12-28 14.09 14.34 14.07 14.20 1.7M
2023-12-27 14.11 14.37 14.03 14.23 1.9M
2023-12-26 14.75 15.08 14.62 14.91 1.9M
2023-12-22 14.87 15.00 14.60 14.73 3.0M
2023-12-21 13.74 14.16 13.65 14.10 4.9M
2023-12-20 14.39 14.97 14.18 14.30 9.5M
2023-12-19 14.06 14.59 13.99 14.42 6.1M
2023-12-18 13.84 14.13 13.56 14.00 4.5M
2023-12-15 12.63 13.10 12.49 13.00 8.2M
2023-12-14 12.12 13.40 12.05 13.38 9.6M
2023-12-13 10.28 11.23 10.23 11.18 5.3M
2023-12-12 10.55 10.94 10.50 10.80 2.4M
2023-12-11 10.51 10.59 10.35 10.58 2.1M
2023-12-08 9.76 9.97 9.71 9.95 1.9M
2023-12-07 10.24 10.47 10.08 10.35 2.5M
2023-12-06 9.32 9.88 9.26 9.72 5.1M
2023-12-05 9.28 9.30 9.12 9.23 1.5M
2023-12-04 9.15 9.35 9.09 9.31 2.2M
2023-12-01 9.30 9.92 9.24 9.87 2.9M
2023-11-30 9.60 9.62 9.30 9.34 1.5M
2023-11-29 8.97 9.29 8.88 9.03 2.2M
2023-11-28 9.14 9.38 9.06 9.33 1.9M
2023-11-27 8.47 8.68 8.36 8.66 2.1M
2023-11-24 8.85 9.04 8.81 9.03 0.6M
2023-11-22 9.10 9.14 8.88 8.93 1.4M
2023-11-21 8.91 8.99 8.84 8.95 1.1M
2023-11-20 9.00 9.13 8.86 8.99 1.7M
2023-11-17 9.04 9.11 8.93 9.01 1.2M
2023-11-16 8.99 9.17 8.84 8.93 1.9M
2023-11-15 9.02 9.33 9.00 9.03 2.7M
2023-11-14 7.94 8.85 7.94 8.73 3.7M
2023-11-13 8.27 8.28 7.99 7.99 1.5M
2023-11-10 7.50 7.90 7.50 7.88 1.8M
2023-11-09 7.97 8.03 7.43 7.44 1.7M
2023-11-08 7.72 8.00 7.66 7.96 1.5M
2023-11-07 7.70 7.83 7.61 7.72 1.6M
2023-11-06 8.13 8.13 7.53 7.71 2.7M
2023-11-03 8.32 8.95 8.09 8.63 5.2M
2023-11-02 7.75 8.12 7.68 8.10 4.0M
2023-11-01 6.92 7.17 6.82 7.12 2.6M
2023-10-31 6.95 7.05 6.91 6.99 0.9M
2023-10-30 7.00 7.08 6.84 6.92 1.6M
2023-10-27 7.30 7.38 7.20 7.30 1.5M
2023-10-26 6.80 7.02 6.79 6.91 1.4M
2023-10-25 6.84 6.91 6.79 6.82 1.9M
2023-10-24 7.05 7.16 6.91 6.95 1.1M
2023-10-23 7.25 7.47 7.19 7.36 1.3M
2023-10-20 7.38 7.50 7.29 7.31 2.0M
2023-10-19 7.50 7.60 7.42 7.43 2.5M
2023-10-18 7.75 7.79 7.48 7.50 2.0M
2023-10-17 7.21 7.48 7.21 7.44 1.4M
2023-10-16 7.82 7.98 7.73 7.86 1.4M
2023-10-13 7.84 7.85 7.59 7.75 1.9M
2023-10-12 8.19 8.19 7.80 7.82 3.2M
2023-10-11 7.72 7.93 7.67 7.75 2.0M
2023-10-10 8.16 8.29 8.08 8.10 2.6M
2023-10-09 7.39 7.71 7.37 7.69 1.4M
2023-10-06 7.26 7.60 7.24 7.51 2.0M
2023-10-05 7.17 7.53 7.16 7.42 1.6M
2023-10-04 7.50 7.65 7.32 7.62 3.1M
2023-10-03 7.45 7.53 7.05 7.08 3.6M
2023-10-02 8.05 8.27 7.90 7.99 3.8M
2023-09-29 7.93 7.98 7.73 7.74 2.0M
2023-09-28 8.09 8.29 8.05 8.23 2.2M
2023-09-27 8.18 8.33 8.07 8.13 2.2M
2023-09-26 7.73 7.83 7.67 7.69 1.5M
2023-09-25 8.31 8.40 8.20 8.25 2.0M
2023-09-22 8.07 8.17 7.88 7.95 1.9M
2023-09-21 8.84 8.91 8.47 8.47 1.9M
2023-09-20 9.25 9.34 8.98 9.00 1.6M
2023-09-19 8.73 8.84 8.70 8.70 1.0M
2023-09-18 9.44 9.44 9.22 9.25 1.5M
2023-09-15 9.27 9.31 8.86 8.92 3.1M
2023-09-14 9.28 9.44 9.26 9.38 0.9M
2023-09-13 9.40 9.46 9.13 9.22 1.5M
2023-09-12 10.11 10.22 9.90 9.99 1.4M
2023-09-11 9.77 9.85 9.62 9.63 0.9M
2023-09-08 9.82 9.89 9.57 9.72 1.6M
2023-09-07 10.23 10.49 10.15 10.49 2.3M
2023-09-06 10.15 10.42 10.12 10.35 2.1M
2023-09-05 9.86 10.02 9.56 9.69 2.6M
2023-09-01 10.75 10.85 10.45 10.52 1.6M
2023-08-31 10.72 10.86 10.61 10.68 1.1M
2023-08-30 9.96 10.17 9.91 10.16 0.8M
2023-08-29 10.35 10.53 10.21 10.49 1.3M
2023-08-28 9.93 9.99 9.84 9.88 1.7M
2023-08-25 10.32 10.53 10.14 10.42 1.3M
2023-08-24 9.97 10.02 9.72 9.77 0.8M
2023-08-23 9.74 9.99 9.71 9.96 0.7M
2023-08-22 9.76 9.86 9.59 9.76 1.2M
2023-08-21 10.49 10.62 10.16 10.24 1.8M
2023-08-18 10.50 10.66 10.41 10.50 1.3M
2023-08-17 10.87 10.91 10.62 10.70 1.9M
2023-08-16 10.84 11.07 10.75 10.81 1.4M
2023-08-15 11.20 11.28 10.83 10.89 2.1M
2023-08-14 11.61 11.65 11.28 11.33 1.3M
2023-08-11 11.70 11.85 11.63 11.70 1.4M
2023-08-10 11.61 11.95 11.51 11.80 3.6M
2023-08-09 10.78 11.10 10.70 10.87 2.0M
2023-08-08 10.84 10.93 10.56 10.76 2.1M
2023-08-07 10.65 11.05 10.38 10.96 3.8M
2023-08-04 10.33 10.92 9.92 10.58 5.6M
2023-08-03 9.64 9.88 9.46 9.58 2.5M
2023-08-02 9.87 9.96 9.59 9.75 2.3M
2023-08-01 10.82 10.91 10.60 10.66 2.2M
2023-07-31 10.93 11.22 10.88 10.93 2.9M
2023-07-28 10.02 10.45 9.98 10.25 2.2M
2023-07-27 10.55 11.08 10.19 10.41 3.2M
2023-07-26 10.35 10.53 10.29 10.46 1.7M
2023-07-25 10.52 10.68 10.37 10.37 2.3M
2023-07-24 10.00 10.29 9.96 9.97 3.6M
2023-07-21 10.64 10.73 10.48 10.49 1.2M
2023-07-20 10.11 10.26 9.85 9.94 1.9M
2023-07-19 10.46 10.97 10.44 10.76 2.4M
2023-07-18 9.70 9.87 9.58 9.81 1.3M
2023-07-17 10.16 10.39 10.02 10.17 2.3M
2023-07-14 9.79 9.98 9.73 9.84 1.5M
2023-07-13 9.85 9.91 9.66 9.75 2.0M
2023-07-12 10.21 10.51 10.19 10.30 2.5M
2023-07-11 8.88 9.54 8.81 9.50 3.2M
2023-07-10 8.36 8.84 8.36 8.83 2.1M
2023-07-07 8.70 8.98 8.68 8.86 2.2M
2023-07-06 9.01 9.06 8.39 8.69 4.6M
2023-07-05 8.40 8.93 8.39 8.76 2.0M
2023-07-03 8.85 9.05 8.81 8.97 1.0M
2023-06-30 9.13 9.15 8.79 8.96 1.7M
2023-06-29 9.42 9.53 8.96 9.02 2.3M
2023-06-28 8.58 8.91 8.53 8.90 1.3M
2023-06-27 8.74 9.14 8.68 9.09 1.0M
2023-06-26 8.11 8.31 8.11 8.23 1.3M
2023-06-23 8.08 8.23 8.05 8.15 1.5M
2023-06-22 8.28 8.31 8.17 8.20 1.1M
2023-06-21 8.43 8.47 8.30 8.36 1.3M
2023-06-20 8.60 8.69 8.44 8.50 1.5M
2023-06-16 9.28 9.30 9.12 9.19 2.8M
2023-06-15 9.20 9.49 9.18 9.33 1.6M
2023-06-14 8.80 8.92 8.59 8.74 2.0M
2023-06-13 9.15 9.57 9.14 9.27 2.3M
2023-06-12 8.95 9.13 8.91 9.10 1.2M
2023-06-09 8.25 8.53 8.19 8.47 1.9M
2023-06-08 8.04 8.28 7.90 8.25 1.8M
2023-06-07 8.69 8.77 8.48 8.56 1.6M
2023-06-06 8.29 8.64 8.24 8.62 1.4M
2023-06-05 7.84 7.96 7.78 7.86 1.2M
2023-06-02 7.74 7.86 7.74 7.84 1.3M
2023-06-01 7.99 8.23 7.99 8.07 1.6M
2023-05-31 7.67 7.78 7.49 7.59 1.9M
2023-05-30 7.85 8.22 7.84 8.13 1.8M
2023-05-26 7.22 7.37 7.10 7.37 1.2M
2023-05-25 7.94 7.98 7.56 7.66 2.9M
2023-05-24 7.95 7.98 7.67 7.84 2.0M
2023-05-23 8.27 8.44 7.99 8.00 2.4M
2023-05-22 8.14 8.33 8.00 8.29 1.7M
2023-05-19 8.29 8.33 8.12 8.16 1.5M
2023-05-18 7.74 7.83 7.57 7.80 1.8M
2023-05-17 7.62 7.73 7.41 7.72 1.7M
2023-05-16 8.18 8.21 7.87 7.96 1.9M
2023-05-15 7.63 7.78 7.62 7.78 1.3M
2023-05-12 8.17 8.37 8.06 8.12 1.7M
2023-05-11 7.65 7.75 7.56 7.74 1.7M
2023-05-10 7.86 7.97 7.55 7.65 2.1M
2023-05-09 8.28 8.37 8.24 8.27 1.6M
2023-05-08 8.42 8.47 8.28 8.42 1.7M
2023-05-05 8.40 8.65 7.86 8.00 3.2M
2023-05-04 8.51 8.72 8.43 8.70 2.6M
2023-05-03 8.05 8.36 8.05 8.18 2.4M
2023-05-02 8.60 8.66 8.26 8.53 2.8M
2023-05-01 8.81 8.94 8.56 8.69 1.5M
2023-04-28 8.74 8.99 8.67 8.91 1.8M
2023-04-27 8.57 8.84 8.55 8.76 1.8M
2023-04-26 8.68 8.70 8.51 8.53 1.5M
2023-04-25 8.29 8.34 8.15 8.20 1.7M
2023-04-24 8.32 8.38 8.11 8.37 1.6M
2023-04-21 8.33 8.49 8.25 8.35 1.9M
2023-04-20 8.43 8.56 8.36 8.38 1.3M
2023-04-19 8.36 8.63 8.25 8.56 1.4M
2023-04-18 8.60 8.69 8.46 8.50 1.4M
2023-04-17 9.06 9.23 9.04 9.17 1.7M
2023-04-14 9.29 9.40 9.04 9.15 2.3M
2023-04-13 9.03 9.17 8.76 8.80 2.1M
2023-04-12 9.99 10.00 9.49 9.51 2.9M
2023-04-11 9.53 9.94 9.49 9.92 1.6M
2023-04-10 8.64 9.02 8.56 8.98 1.6M
2023-04-06 9.31 9.43 9.13 9.23 1.6M
2023-04-05 9.22 9.42 9.10 9.38 3.6M
2023-04-04 8.69 8.82 8.42 8.75 2.6M
2023-04-03 8.52 8.65 8.47 8.63 1.6M
2023-03-31 8.28 8.57 8.25 8.57 1.9M
2023-03-30 8.52 8.55 8.12 8.32 1.5M
2023-03-29 8.74 8.97 8.73 8.92 2.4M
2023-03-28 8.36 8.40 8.12 8.20 1.9M
2023-03-27 8.90 9.00 8.67 8.81 2.0M
2023-03-24 7.78 8.39 7.71 8.38 3.6M
2023-03-23 8.43 8.54 8.22 8.32 2.4M
2023-03-22 8.48 8.78 8.34 8.36 2.3M
2023-03-21 8.07 8.20 7.99 8.09 1.8M
2023-03-20 8.10 8.25 7.81 7.94 3.6M
2023-03-17 8.69 8.69 8.34 8.66 2.3M
2023-03-16 8.03 8.37 7.91 8.24 2.9M
2023-03-15 8.41 8.58 8.19 8.53 4.3M
2023-03-14 8.34 8.65 7.91 8.01 4.1M
2023-03-13 7.86 8.80 7.81 8.66 6.5M
2023-03-10 7.79 7.86 7.39 7.63 3.7M
2023-03-09 8.40 8.64 8.26 8.29 2.5M
2023-03-08 7.88 8.05 7.63 7.99 2.4M
2023-03-07 8.70 8.84 8.11 8.23 3.7M
2023-03-06 8.74 9.01 8.60 8.69 2.9M
2023-03-03 8.18 8.70 8.09 8.64 3.1M
2023-03-02 7.89 8.10 7.76 8.09 2.7M
2023-03-01 8.19 8.25 7.72 8.03 3.7M
2023-02-28 7.89 8.04 7.82 7.86 3.8M
2023-02-27 7.93 8.00 7.83 7.88 2.5M
2023-02-24 7.88 7.94 7.80 7.87 2.1M
2023-02-23 8.19 8.20 7.90 8.06 1.8M
2023-02-22 7.86 8.01 7.62 7.66 2.7M
2023-02-21 8.50 8.59 8.25 8.33 3.0M
2023-02-17 8.91 8.95 8.51 8.70 3.5M
2023-02-16 8.95 9.26 8.85 9.02 2.2M
2023-02-15 8.90 9.26 8.84 9.15 3.7M
2023-02-14 8.74 8.94 8.41 8.85 2.9M
2023-02-13 8.75 8.91 8.64 8.87 3.2M
2023-02-10 9.00 9.10 8.75 8.81 4.7M
2023-02-09 9.57 9.58 9.01 9.09 3.0M
2023-02-08 9.51 9.65 9.42 9.44 1.7M
2023-02-07 9.60 9.84 9.42 9.62 2.8M
2023-02-06 10.09 10.09 9.42 9.69 5.4M
2023-02-03 10.40 10.87 10.14 10.29 5.4M
2023-02-02 9.96 11.11 9.89 10.78 13.4M
2023-02-01 9.42 9.82 9.26 9.73 5.1M
2023-01-31 9.30 9.58 9.21 9.41 1.9M
2023-01-30 9.23 9.52 9.14 9.27 2.5M
2023-01-27 9.10 9.76 9.10 9.36 4.9M
2023-01-26 9.10 9.40 9.01 9.17 2.0M
2023-01-25 8.75 9.07 8.69 8.98 1.5M
2023-01-24 9.03 9.22 8.91 8.94 2.2M
2023-01-23 8.80 9.29 8.79 9.14 4.2M
2023-01-20 8.72 8.91 8.63 8.81 2.9M
2023-01-19 8.39 8.60 8.27 8.57 1.9M
2023-01-18 8.44 8.80 8.43 8.55 6.1M
2023-01-17 8.19 8.35 8.09 8.34 2.1M
2023-01-13 8.45 8.55 8.13 8.25 3.3M
2023-01-12 8.25 8.58 7.86 8.57 4.1M
2023-01-11 7.81 8.26 7.81 8.20 2.5M
2023-01-10 7.59 7.87 7.49 7.81 1.6M
2023-01-09 7.49 7.79 7.49 7.60 2.0M
2023-01-06 7.35 7.51 7.16 7.47 1.6M
2023-01-05 7.30 7.35 7.19 7.34 1.9M
2023-01-04 7.24 7.50 7.22 7.44 2.7M
2023-01-03 7.14 7.28 6.99 7.09 2.4M