시장 데이터를 불러오는 중
전체 종목
Robin Energy Ltd. - Common Stock 과거 주가
Robin Energy Ltd. - Common Stock · RBNE · NASDAQ
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Robin Energy Ltd. - Common Stock · RBNE · NASDAQ
주요 사업 분야는 해상 운송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,097 | ₩3,111 | ₩2,875 | ₩2,990 | -3.46% | 1.9만 |
| 2026.10.08 | ₩3,051 | ₩3,051 | ₩2,836 | ₩2,910 | -4.62% | 1.7만 |
| 2026.10.07 | ₩3,017 | ₩3,124 | ₩2,856 | ₩2,977 | -1.33% | 2.3만 |
| 2026.10.06 | ₩2,856 | ₩3,063 | ₩2,856 | ₩2,977 | +4.23% | 7.2천 |
| 2026.10.05 | ₩2,870 | ₩3,017 | ₩2,776 | ₩2,896 | +0.93% | 4.5만 |
| 2026.10.02 | ₩3,165 | ₩3,165 | ₩3,017 | ₩3,017 | -4.66% | 1.7만 |
| 2026.10.01 | ₩3,205 | ₩3,205 | ₩3,030 | ₩3,084 | -3.77% | 3.1만 |
| 2026.09.30 | ₩3,165 | ₩3,211 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,209 |
| +1.40% |
| 7.2천 |
| 2026.09.29 | ₩3,165 | ₩3,218 | ₩3,138 | ₩3,138 | -0.85% | 5천 |
|---|
| 2026.09.28 | ₩3,272 | ₩3,272 | ₩3,124 | ₩3,162 | -3.36% | 4.7천 |
|---|
| 2026.09.25 | ₩3,097 | ₩3,423 | ₩3,084 | ₩3,178 | +2.60% | 2.1만 |
|---|
| 2026.09.24 | ₩3,203 | ₩3,244 | ₩3,111 | ₩3,124 | -2.47% | 1.9만 |
|---|
| 2026.09.23 | ₩3,419 | ₩3,505 | ₩3,131 | ₩3,178 | -7.06% | 10.4만 |
|---|
| 2026.09.22 | ₩3,178 | ₩3,360 | ₩3,084 | ₩3,218 | +1.27% | 2.9만 |
|---|
| 2026.09.21 | ₩3,339 | ₩3,451 | ₩3,191 | ₩3,205 | -4.02% | 2.1만 |
|---|
| 2026.09.18 | ₩3,366 | ₩3,379 | ₩3,151 | ₩3,299 | -1.99% | 9.9천 |
|---|
| 2026.09.17 | ₩3,270 | ₩3,366 | ₩3,084 | ₩3,359 | +2.71% | 1.6만 |
|---|
| 2026.09.16 | ₩3,433 | ₩3,547 | ₩3,067 | ₩3,138 | -8.59% | 4.4만 |
|---|
| 2026.09.15 | ₩4,076 | ₩4,117 | ₩3,352 | ₩3,433 | -15.79% | 11.5만 |
|---|
| 2026.09.14 | ₩3,607 | ₩4,103 | ₩3,607 | ₩4,023 | +11.52% | 4.6만 |
|---|
| 2026.09.11 | ₩3,620 | ₩3,788 | ₩3,486 | ₩3,567 | -1.48% | 4.6만 |
|---|
| 2026.09.10 | ₩3,527 | ₩3,728 | ₩3,527 | ₩3,580 | +1.52% | 2.6만 |
|---|
| 2026.09.09 | ₩3,701 | ₩3,808 | ₩3,580 | ₩3,594 | -2.90% | 1.7만 |
|---|
| 2026.09.08 | ₩3,594 | ₩3,781 | ₩3,567 | ₩3,634 | +1.12% | 1.4만 |
|---|
| 2026.09.04 | ₩3,594 | ₩3,594 | ₩3,486 | ₩3,567 | -0.75% | 5.7천 |
|---|
| 2026.09.03 | ₩3,553 | ₩3,592 | ₩3,405 | ₩3,446 | -3.02% | 1.5만 |
|---|
| 2026.09.02 | ₩3,553 | ₩3,567 | ₩3,419 | ₩3,553 | 0.00% | 1.1만 |
|---|
| 2026.09.01 | ₩3,580 | ₩3,661 | ₩3,325 | ₩3,513 | -1.87% | 2.9만 |
|---|
| 2026.08.31 | ₩3,634 | ₩3,647 | ₩3,446 | ₩3,486 | -4.06% | 1.5만 |
|---|
| 2026.08.28 | ₩3,661 | ₩3,661 | ₩3,473 | ₩3,513 | -4.03% | 1.5만 |
|---|
| 2026.08.27 | ₩3,567 | ₩3,661 | ₩3,486 | ₩3,647 | +2.26% | 2.8만 |
|---|
| 2026.08.26 | ₩3,513 | ₩3,594 | ₩3,352 | ₩3,553 | +1.15% | 2.3만 |
|---|
| 2026.08.25 | ₩3,486 | ₩3,594 | ₩3,379 | ₩3,406 | -2.31% | 2만 |
|---|
| 2026.08.24 | ₩3,728 | ₩3,742 | ₩3,446 | ₩3,446 | -7.55% | 2.1만 |
|---|
| 2026.08.21 | ₩3,889 | ₩4,056 | ₩3,755 | ₩3,755 | -3.45% | 2.1만 |
|---|
| 2026.08.20 | ₩3,982 | ₩4,076 | ₩3,795 | ₩3,902 | -2.02% | 1.2만 |
|---|
| 2026.08.19 | ₩4,036 | ₩4,070 | ₩3,822 | ₩3,989 | -1.16% | 2.9만 |
|---|
| 2026.08.18 | ₩3,781 | ₩4,130 | ₩3,687 | ₩4,023 | +6.38% | 6.3만 |
|---|
| 2026.08.17 | ₩3,419 | ₩3,875 | ₩3,406 | ₩3,795 | +10.98% | 7만 |
|---|
| 2026.08.14 | ₩3,620 | ₩3,674 | ₩3,352 | ₩3,406 | -5.93% | 4.1만 |
|---|
| 2026.08.13 | ₩3,433 | ₩3,728 | ₩3,433 | ₩3,674 | +7.03% | 3.7만 |
|---|
| 2026.08.12 | ₩3,258 | ₩3,486 | ₩3,205 | ₩3,446 | +5.76% | 4.7만 |
|---|
| 2026.08.11 | ₩3,165 | ₩3,270 | ₩3,151 | ₩3,205 | +1.27% | 4.6만 |
|---|
| 2026.08.10 | ₩3,218 | ₩3,352 | ₩3,071 | ₩3,178 | -1.25% | 8.4만 |
|---|
| 2026.08.07 | ₩3,339 | ₩3,419 | ₩3,051 | ₩3,191 | -4.42% | 5.1만 |
|---|
| 2026.08.06 | ₩3,379 | ₩3,419 | ₩3,111 | ₩3,171 | -6.15% | 4.2만 |
|---|
| 2026.08.05 | ₩3,500 | ₩3,620 | ₩3,232 | ₩3,245 | -7.28% | 4.9만 |
|---|
| 2026.08.04 | ₩3,567 | ₩3,567 | ₩3,379 | ₩3,460 | -3.01% | 5.7만 |
|---|
| 2026.08.03 | ₩3,352 | ₩3,687 | ₩3,245 | ₩3,473 | +3.60% | 11.7만 |
|---|
| 2026.07.31 | ₩3,218 | ₩3,553 | ₩3,017 | ₩3,339 | +3.75% | 15.3만 |
|---|
| 2026.07.30 | ₩3,392 | ₩3,527 | ₩2,776 | ₩3,272 | -3.56% | 7.9만 |
|---|
| 2026.07.29 | ₩3,634 | ₩3,781 | ₩3,301 | ₩3,366 | -7.38% | 15.3만 |
|---|
| 2026.07.28 | ₩4,170 | ₩4,251 | ₩3,433 | ₩3,540 | -15.11% | 20.8만 |
|---|
| 2026.07.27 | ₩4,264 | ₩4,412 | ₩4,117 | ₩4,157 | -2.52% | 14.3만 |
|---|
| 2026.07.24 | ₩4,720 | ₩5,028 | ₩4,224 | ₩4,291 | -9.09% | 84.1만 |
|---|
| 2026.07.23 | ₩5,994 | ₩8,407 | ₩5,978 | ₩7,616 | +27.07% | 66.5만 |
|---|
| 2026.07.22 | ₩6,383 | ₩6,570 | ₩5,967 | ₩5,980 | -6.30% | 9.1만 |
|---|
| 2026.07.21 | ₩6,195 | ₩6,678 | ₩6,108 | ₩6,410 | +3.46% | 5.5만 |
|---|
| 2026.07.20 | ₩5,860 | ₩6,557 | ₩5,464 | ₩6,195 | +5.72% | 7.4만 |
|---|
| 2026.07.17 | ₩5,471 | ₩6,262 | ₩5,069 | ₩5,900 | +7.84% | 13.4만 |
|---|
| 2026.07.16 | ₩6,986 | ₩7,040 | ₩4,827 | ₩5,498 | -21.31% | 28.7만 |
|---|
| 2026.07.15 | ₩7,791 | ₩8,769 | ₩6,705 | ₩7,067 | -9.29% | 117.4만 |
|---|
| 2026.07.14 | ₩8,877 | ₩8,877 | ₩7,710 | ₩7,851 | -11.56% | 5.2만 |
|---|
| 2026.07.13 | ₩8,501 | ₩9,641 | ₩7,737 | ₩8,997 | +5.84% | 26.4만 |
|---|
| 2026.07.10 | ₩10,017 | ₩10,507 | ₩8,331 | ₩8,649 | -13.65% | 9.8만 |
|---|
| 2026.07.09 | ₩9,601 | ₩10,928 | ₩9,292 | ₩10,771 | +12.19% | 14.5만 |
|---|
| 2026.07.08 | ₩10,358 | ₩10,399 | ₩8,669 | ₩9,292 | -10.29% | 7.4만 |
|---|
| 2026.07.07 | ₩12,953 | ₩12,953 | ₩9,856 | ₩10,358 | -20.03% | 6.1만 |
|---|
| 2026.07.06 | ₩13,094 | ₩13,778 | ₩12,672 | ₩13,174 | +0.61% | 7.1천 |
|---|
| 2026.07.02 | ₩13,758 | ₩14,260 | ₩13,496 | ₩13,496 | -1.90% | 5.6천 |
|---|
| 2026.07.01 | ₩13,536 | ₩14,260 | ₩13,154 | ₩14,100 | +4.16% | 1.2만 |
|---|
| 2026.06.30 | ₩13,275 | ₩13,577 | ₩12,973 | ₩13,577 | +2.27% | 9.2천 |
|---|
| 2026.06.29 | ₩13,677 | ₩13,798 | ₩12,611 | ₩13,476 | -1.47% | 2만 |
|---|
| 2026.06.26 | ₩12,812 | ₩13,577 | ₩12,531 | ₩13,577 | +5.97% | 1.6만 |
|---|
| 2026.06.25 | ₩13,838 | ₩13,838 | ₩12,490 | ₩12,893 | -6.83% | 2.2만 |
|---|
| 2026.06.24 | ₩14,079 | ₩14,482 | ₩13,114 | ₩13,476 | -4.29% | 1.7만 |
|---|
| 2026.06.23 | ₩13,858 | ₩14,683 | ₩13,396 | ₩14,482 | +4.50% | 2.1만 |
|---|
| 2026.06.22 | ₩13,878 | ₩15,528 | ₩13,577 | ₩14,019 | +1.01% | 2.7만 |
|---|
| 2026.06.18 | ₩15,588 | ₩15,648 | ₩13,898 | ₩14,079 | -9.68% | 4.4만 |
|---|
| 2026.06.17 | ₩16,352 | ₩16,372 | ₩15,548 | ₩15,668 | -4.18% | 2.6만 |
|---|
| 2026.06.16 | ₩16,553 | ₩17,016 | ₩15,890 | ₩16,272 | -1.70% | 4.1만 |
|---|
| 2026.06.15 | ₩16,312 | ₩16,533 | ₩16,091 | ₩16,292 | -0.12% | 4만 |
|---|
| 2026.06.12 | ₩16,292 | ₩17,257 | ₩15,890 | ₩15,950 | -2.10% | 9만 |
|---|
| 2026.06.11 | ₩22,326 | ₩22,326 | ₩17,700 | ₩18,002 | -19.37% | 76.1만 |
|---|
| 2026.06.10 | ₩21,320 | ₩22,728 | ₩20,114 | ₩21,521 | +0.94% | 54.8만 |
|---|
| 2026.06.09 | ₩21,521 | ₩21,521 | ₩20,114 | ₩21,320 | -0.93% | 1.6만 |
|---|
| 2026.06.08 | ₩20,717 | ₩21,622 | ₩20,114 | ₩21,521 | +3.88% | 1.7만 |
|---|
| 2026.06.05 | ₩21,119 | ₩21,320 | ₩20,114 | ₩20,114 | -4.76% | 1.6만 |
|---|
| 2026.06.04 | ₩20,918 | ₩21,119 | ₩19,912 | ₩20,918 | 0.00% | 3.2만 |
|---|
| 2026.06.03 | ₩22,125 | ₩22,125 | ₩20,918 | ₩21,119 | -4.55% | 1.8만 |
|---|
| 2026.06.02 | ₩22,125 | ₩22,286 | ₩21,139 | ₩21,320 | -3.64% | 2만 |
|---|
| 2026.06.01 | ₩22,326 | ₩22,728 | ₩21,823 | ₩22,125 | -0.90% | 1.4만 |
|---|
| 2026.05.29 | ₩22,728 | ₩22,728 | ₩21,723 | ₩22,125 | -2.65% | 1.6만 |
|---|
| 2026.05.28 | ₩21,924 | ₩23,332 | ₩21,924 | ₩22,527 | +2.75% | 2.8만 |
|---|
| 2026.05.27 | ₩22,527 | ₩22,527 | ₩21,723 | ₩22,125 | -1.79% | 1.1만 |
|---|
| 2026.05.26 | ₩23,533 | ₩23,734 | ₩22,527 | ₩22,527 | -4.27% | 1.6만 |
|---|
| 2026.05.22 | ₩24,136 | ₩24,136 | ₩23,332 | ₩23,332 | -3.33% | 1.1만 |
|---|
| 2026.05.21 | ₩24,337 | ₩24,740 | ₩23,332 | ₩24,136 | -0.83% | 1.1만 |
|---|
| 2026.05.20 | ₩24,740 | ₩24,941 | ₩24,337 | ₩24,337 | -1.63% | 7.2천 |
|---|
| 2026.05.19 | ₩24,740 | ₩25,745 | ₩24,337 | ₩24,337 | -1.63% | 1.5만 |
|---|
| 2026.05.18 | ₩25,946 | ₩25,946 | ₩24,538 | ₩24,538 | -5.43% | 1.9만 |
|---|
| 2026.05.15 | ₩26,952 | ₩26,952 | ₩24,840 | ₩25,946 | -3.73% | 2.2만 |
|---|
| 2026.05.14 | ₩26,349 | ₩27,354 | ₩25,745 | ₩26,952 | +2.29% | 2.9만 |
|---|
| 2026.05.13 | ₩26,751 | ₩26,751 | ₩24,941 | ₩25,142 | -6.02% | 1.7만 |
|---|
| 2026.05.12 | ₩27,555 | ₩28,762 | ₩26,349 | ₩27,153 | -1.46% | 2.1만 |
|---|
| 2026.05.11 | ₩26,148 | ₩27,354 | ₩25,343 | ₩26,550 | +1.54% | 1.5만 |
|---|
| 2026.05.08 | ₩28,360 | ₩28,360 | ₩26,228 | ₩26,349 | -7.09% | 2.3만 |
|---|
| 2026.05.07 | ₩28,360 | ₩29,748 | ₩28,159 | ₩28,360 | 0.00% | 1.6만 |
|---|
| 2026.05.06 | ₩29,768 | ₩29,768 | ₩27,153 | ₩27,958 | -6.08% | 2.2만 |
|---|
| 2026.05.05 | ₩31,980 | ₩32,383 | ₩28,159 | ₩29,969 | -6.29% | 2.4만 |
|---|
| 2026.05.04 | ₩32,383 | ₩33,187 | ₩31,276 | ₩32,785 | +1.24% | 2.2만 |
|---|
| 2026.05.01 | ₩32,383 | ₩32,785 | ₩31,578 | ₩32,584 | +0.62% | 9.5천 |
|---|
| 2026.04.30 | ₩31,980 | ₩32,584 | ₩31,176 | ₩31,779 | -0.63% | 1.7만 |
|---|
| 2026.04.29 | ₩32,785 | ₩33,590 | ₩30,975 | ₩31,578 | -3.68% | 3.3만 |
|---|
| 2026.04.28 | ₩35,802 | ₩36,003 | ₩32,182 | ₩33,791 | -5.62% | 3.1만 |
|---|
| 2026.04.27 | ₩38,819 | ₩38,819 | ₩36,405 | ₩36,607 | -5.70% | 4.2만 |
|---|
| 2026.04.24 | ₩39,825 | ₩40,006 | ₩38,216 | ₩38,417 | -3.54% | 1.2만 |
|---|
| 2026.04.23 | ₩39,020 | ₩41,635 | ₩38,417 | ₩41,032 | +5.15% | 2.5만 |
|---|
| 2026.04.22 | ₩39,020 | ₩39,624 | ₩37,813 | ₩39,422 | +1.03% | 2.4만 |
|---|
| 2026.04.21 | ₩38,819 | ₩39,221 | ₩37,210 | ₩39,221 | +1.04% | 3.1만 |
|---|
| 2026.04.20 | ₩39,624 | ₩40,026 | ₩37,713 | ₩38,417 | -3.05% | 3만 |
|---|
| 2026.04.17 | ₩39,422 | ₩39,624 | ₩38,015 | ₩38,618 | -2.04% | 3.5만 |
|---|
| 2026.04.16 | ₩38,417 | ₩40,126 | ₩37,813 | ₩40,026 | +4.19% | 4.2만 |
|---|
| 2026.04.15 | ₩36,204 | ₩38,618 | ₩34,997 | ₩38,216 | +5.56% | 3.5만 |
|---|
| 2026.04.14 | ₩36,607 | ₩36,808 | ₩35,400 | ₩36,003 | -1.65% | 3.1만 |
|---|
| 2026.04.13 | ₩37,813 | ₩39,221 | ₩35,802 | ₩36,808 | -2.66% | 6.9만 |
|---|
| 2026.04.10 | ₩40,428 | ₩40,750 | ₩32,785 | ₩33,791 | -16.42% | 9.5만 |
|---|
| 2026.04.09 | ₩42,037 | ₩42,842 | ₩39,322 | ₩40,227 | -4.31% | 6.4만 |
|---|
| 2026.04.08 | ₩41,434 | ₩44,049 | ₩41,233 | ₩42,238 | +1.94% | 6.7만 |
|---|
| 2026.04.07 | ₩42,439 | ₩46,362 | ₩41,836 | ₩45,255 | +6.64% | 13.5만 |
|---|
| 2026.04.06 | ₩42,238 | ₩44,451 | ₩41,434 | ₩42,439 | +0.48% | 7만 |
|---|
| 2026.04.02 | ₩47,066 | ₩49,278 | ₩42,037 | ₩43,244 | -8.12% | 26.2만 |
|---|
| 2026.04.01 | ₩44,853 | ₩46,060 | ₩40,830 | ₩42,037 | -6.28% | 12.8만 |
|---|
| 2026.03.31 | ₩49,881 | ₩50,284 | ₩43,445 | ₩49,278 | -1.21% | 17.2만 |
|---|
| 2026.03.30 | ₩52,295 | ₩59,737 | ₩48,976 | ₩50,887 | -2.69% | 44.1만 |
|---|
| 2026.03.27 | ₩52,697 | ₩54,910 | ₩48,474 | ₩49,680 | -5.73% | 113.1만 |
|---|
| 2026.03.26 | ₩51,088 | ₩56,318 | ₩41,635 | ₩42,641 | -16.54% | 148.8만 |
|---|
| 2026.03.25 | ₩39,825 | ₩47,870 | ₩34,193 | ₩46,663 | +17.17% | 130.8만 |
|---|
| 2026.03.24 | ₩30,573 | ₩50,686 | ₩26,550 | ₩42,439 | +38.82% | 1229.1만 |
|---|
| 2026.03.23 | ₩23,332 | ₩23,533 | ₩21,119 | ₩22,125 | -5.17% | 6.7만 |
|---|
| 2026.03.20 | ₩25,745 | ₩26,148 | ₩23,533 | ₩23,935 | -7.03% | 6.4만 |
|---|
| 2026.03.19 | ₩27,153 | ₩27,153 | ₩24,719 | ₩26,550 | -2.22% | 6.1만 |
|---|
| 2026.03.18 | ₩29,165 | ₩31,075 | ₩26,349 | ₩27,354 | -6.21% | 8.3만 |
|---|
| 2026.03.17 | ₩29,768 | ₩30,975 | ₩28,360 | ₩29,165 | -2.03% | 4.1만 |
|---|
| 2026.03.16 | ₩28,963 | ₩31,960 | ₩28,561 | ₩30,371 | +4.86% | 6.2만 |
|---|
| 2026.03.13 | ₩35,601 | ₩35,802 | ₩29,969 | ₩30,170 | -15.25% | 13.5만 |
|---|
| 2026.03.12 | ₩43,043 | ₩43,244 | ₩34,595 | ₩35,802 | -16.82% | 64.9만 |
|---|
| 2026.03.11 | ₩38,618 | ₩39,121 | ₩34,193 | ₩36,405 | -5.73% | 10.6만 |
|---|
| 2026.03.10 | ₩44,652 | ₩44,753 | ₩32,383 | ₩39,825 | -10.81% | 30.8만 |
|---|
| 2026.03.09 | ₩51,692 | ₩52,899 | ₩42,439 | ₩45,658 | -11.67% | 13.4만 |
|---|
| 2026.03.06 | ₩59,335 | ₩62,553 | ₩51,088 | ₩52,094 | -12.20% | 18.1만 |
|---|
| 2026.03.05 | ₩49,881 | ₩67,782 | ₩49,680 | ₩58,530 | +17.34% | 34.8만 |
|---|
| 2026.03.04 | ₩54,306 | ₩54,910 | ₩47,468 | ₩52,094 | -4.07% | 22.7만 |
|---|
| 2026.03.03 | ₩68,185 | ₩68,346 | ₩53,904 | ₩54,105 | -20.65% | 49.2만 |
|---|
| 2026.03.02 | ₩92,723 | ₩94,735 | ₩58,731 | ₩72,006 | -22.34% | 124.6만 |
|---|
| 2026.02.27 | ₩83,672 | ₩84,477 | ₩78,644 | ₩81,460 | -2.64% | 13만 |
|---|
| 2026.02.26 | ₩80,253 | ₩88,701 | ₩76,632 | ₩77,839 | -3.01% | 7.4만 |
|---|
| 2026.02.25 | ₩79,750 | ₩81,440 | ₩76,431 | ₩80,052 | +0.38% | 1.6만 |
|---|
| 2026.02.24 | ₩80,655 | ₩83,270 | ₩75,023 | ₩80,555 | -0.12% | 3.2만 |
|---|
| 2026.02.23 | ₩82,868 | ₩86,086 | ₩79,046 | ₩79,851 | -3.64% | 3.7만 |
|---|
| 2026.02.20 | ₩82,666 | ₩86,347 | ₩78,644 | ₩82,868 | +0.24% | 4.7만 |
|---|
| 2026.02.19 | ₩96,545 | ₩106,400 | ₩78,443 | ₩85,885 | -11.04% | 15.3만 |
|---|
| 2026.02.18 | ₩83,069 | ₩95,539 | ₩82,566 | ₩85,482 | +2.91% | 6만 |
|---|
| 2026.02.17 | ₩76,230 | ₩80,655 | ₩72,409 | ₩77,236 | +1.32% | 2.4만 |
|---|
| 2026.02.13 | ₩75,224 | ₩84,477 | ₩74,018 | ₩82,465 | +9.63% | 1.6만 |
|---|
| 2026.02.12 | ₩81,460 | ₩81,862 | ₩73,817 | ₩76,431 | -6.17% | 1만 |
|---|
| 2026.02.11 | ₩82,868 | ₩85,623 | ₩79,649 | ₩82,264 | -0.73% | 1.7만 |
|---|
| 2026.02.10 | ₩82,264 | ₩86,086 | ₩78,644 | ₩81,460 | -0.98% | 1.7만 |
|---|
| 2026.02.09 | ₩84,074 | ₩86,086 | ₩80,454 | ₩81,862 | -2.63% | 2.7만 |
|---|
| 2026.02.06 | ₩73,817 | ₩89,907 | ₩71,403 | ₩86,991 | +17.85% | 3만 |
|---|
| 2026.02.05 | ₩78,040 | ₩82,465 | ₩71,805 | ₩73,817 | -5.41% | 1.4만 |
|---|
| 2026.02.04 | ₩78,242 | ₩90,712 | ₩74,219 | ₩79,649 | +1.80% | 3.4만 |
|---|
| 2026.02.03 | ₩74,621 | ₩85,080 | ₩68,386 | ₩79,851 | +7.01% | 2.5만 |
|---|
| 2026.02.02 | ₩78,644 | ₩87,091 | ₩74,219 | ₩75,023 | -4.60% | 2만 |
|---|
| 2026.01.30 | ₩98,757 | ₩98,757 | ₩80,454 | ₩94,131 | -4.68% | 2.5만 |
|---|
| 2026.01.29 | ₩97,953 | ₩100,568 | ₩87,293 | ₩98,154 | +0.21% | 3.2만 |
|---|
| 2026.01.28 | ₩90,511 | ₩95,539 | ₩85,885 | ₩95,539 | +5.56% | 2만 |
|---|
| 2026.01.27 | ₩84,074 | ₩88,298 | ₩72,409 | ₩87,695 | +4.31% | 2.7만 |
|---|
| 2026.01.26 | ₩81,259 | ₩86,488 | ₩72,610 | ₩83,672 | +2.97% | 2.1만 |
|---|
| 2026.01.23 | ₩74,621 | ₩84,276 | ₩73,414 | ₩81,259 | +8.89% | 3.4만 |
|---|
| 2026.01.22 | ₩69,190 | ₩73,615 | ₩67,280 | ₩73,012 | +5.52% | 1.3만 |
|---|
| 2026.01.21 | ₩67,179 | ₩70,397 | ₩66,395 | ₩69,794 | +3.89% | 8.6천 |
|---|
| 2026.01.20 | ₩66,375 | ₩68,989 | ₩63,358 | ₩67,179 | +1.21% | 9.2천 |
|---|
| 2026.01.16 | ₩66,173 | ₩68,788 | ₩63,720 | ₩67,782 | +2.43% | 1.2만 |
|---|
| 2026.01.15 | ₩68,788 | ₩69,552 | ₩63,358 | ₩66,173 | -3.80% | 3.1만 |
|---|
| 2026.01.14 | ₩71,403 | ₩82,465 | ₩69,794 | ₩75,426 | +5.63% | 5.5만 |
|---|
| 2026.01.13 | ₩69,190 | ₩78,443 | ₩66,576 | ₩69,794 | +0.87% | 4.1만 |
|---|
| 2026.01.12 | ₩68,386 | ₩73,213 | ₩64,967 | ₩69,190 | +1.18% | 2.4만 |
|---|
| 2026.01.09 | ₩75,023 | ₩75,204 | ₩65,469 | ₩67,984 | -9.38% | 2.7만 |
|---|
| 2026.01.08 | ₩67,581 | ₩78,242 | ₩66,777 | ₩74,018 | +9.52% | 4만 |
|---|
| 2026.01.07 | ₩68,788 | ₩69,894 | ₩66,173 | ₩69,593 | +1.17% | 5.6천 |
|---|
| 2026.01.06 | ₩72,006 | ₩72,811 | ₩64,363 | ₩66,375 | -7.82% | 8.2천 |
|---|
| 2026.01.05 | ₩66,375 | ₩73,012 | ₩65,570 | ₩71,403 | +7.58% | 2.4만 |
|---|
| 2026.01.02 | ₩59,536 | ₩66,274 | ₩57,323 | ₩63,961 | +7.43% | 1.3만 |
|---|
| 2025.12.31 | ₩57,525 | ₩60,944 | ₩57,323 | ₩58,933 | +2.45% | 6.8천 |
|---|
| 2025.12.30 | ₩59,536 | ₩61,246 | ₩57,323 | ₩59,536 | 0.00% | 1.4만 |
|---|
| 2025.12.29 | ₩58,530 | ₩70,397 | ₩57,927 | ₩60,139 | +2.75% | 3.9만 |
|---|
| 2025.12.26 | ₩63,559 | ₩65,650 | ₩55,916 | ₩61,346 | -3.48% | 2.4만 |
|---|
| 2025.12.24 | ₩70,397 | ₩75,224 | ₩61,748 | ₩64,786 | -7.97% | 2.3만 |
|---|
| 2025.12.23 | ₩72,409 | ₩75,023 | ₩70,900 | ₩72,006 | -0.56% | 1.6만 |
|---|
| 2025.12.22 | ₩71,604 | ₩84,778 | ₩69,995 | ₩82,465 | +15.17% | 1.5만 |
|---|
| 2025.12.19 | ₩80,353 | ₩83,672 | ₩78,443 | ₩83,672 | +4.13% | 4.3천 |
|---|
| 2025.12.18 | ₩80,957 | ₩84,477 | ₩76,733 | ₩79,851 | -1.37% | 2.1만 |
|---|
| 2025.12.17 | ₩85,684 | ₩91,114 | ₩75,426 | ₩89,807 | +4.81% | 5.5만 |
|---|
| 2025.12.16 | ₩83,471 | ₩86,086 | ₩79,549 | ₩81,460 | -2.41% | 5.3천 |
|---|
| 2025.12.15 | ₩85,181 | ₩85,281 | ₩76,733 | ₩78,040 | -8.38% | 2.4천 |
|---|
| 2025.12.12 | ₩86,186 | ₩89,606 | ₩83,270 | ₩83,270 | -3.38% | 3.3천 |
|---|
| 2025.12.11 | ₩85,482 | ₩88,499 | ₩85,482 | ₩87,293 | +2.12% | 2.2천 |
|---|
| 2025.12.10 | ₩94,533 | ₩94,533 | ₩88,298 | ₩90,511 | -4.26% | 1.8천 |
|---|
| 2025.12.09 | ₩87,695 | ₩94,031 | ₩85,482 | ₩92,321 | +5.28% | 2.7천 |
|---|
| 2025.12.08 | ₩86,488 | ₩91,516 | ₩85,482 | ₩87,494 | +1.16% | 3.2천 |
|---|
| 2025.12.05 | ₩85,382 | ₩90,511 | ₩82,264 | ₩86,488 | +1.30% | 3천 |
|---|
| 2025.12.04 | ₩77,739 | ₩85,482 | ₩77,739 | ₩83,974 | +8.02% | 3.5천 |
|---|
| 2025.12.03 | ₩73,817 | ₩78,443 | ₩72,409 | ₩77,739 | +5.31% | 2천 |
|---|
| 2025.12.02 | ₩81,560 | ₩82,968 | ₩72,509 | ₩73,414 | -9.99% | 3.8천 |
|---|
| 2025.12.01 | ₩81,761 | ₩83,370 | ₩80,454 | ₩81,560 | -0.25% | 1.8천 |
|---|
| 2025.11.28 | ₩82,465 | ₩82,465 | ₩80,555 | ₩81,761 | -0.85% | 1.2천 |
|---|
| 2025.11.26 | ₩79,851 | ₩81,460 | ₩78,845 | ₩81,057 | +1.51% | 1.7천 |
|---|
| 2025.11.25 | ₩77,437 | ₩79,951 | ₩76,130 | ₩79,448 | +2.60% | 1.6천 |
|---|
| 2025.11.24 | ₩71,403 | ₩77,437 | ₩71,101 | ₩76,230 | +6.76% | 2.1천 |
|---|
| 2025.11.21 | ₩68,386 | ₩72,409 | ₩67,280 | ₩69,291 | +1.32% | 2.6천 |
|---|
| 2025.11.20 | ₩82,365 | ₩84,980 | ₩67,380 | ₩67,581 | -17.95% | 6.5천 |
|---|
| 2025.11.19 | ₩89,807 | ₩90,008 | ₩81,057 | ₩81,761 | -8.96% | 5.8천 |
|---|
| 2025.11.18 | ₩86,086 | ₩91,818 | ₩85,583 | ₩90,410 | +5.02% | 2.6천 |
|---|
| 2025.11.17 | ₩88,499 | ₩92,522 | ₩85,482 | ₩88,499 | 0.00% | 3.2천 |
|---|
| 2025.11.14 | ₩85,080 | ₩89,706 | ₩85,080 | ₩88,801 | +4.37% | 4.9천 |
|---|
| 2025.11.13 | ₩101,573 | ₩102,579 | ₩81,460 | ₩90,310 | -11.09% | 1.8만 |
|---|
| 2025.11.12 | ₩109,619 | ₩110,624 | ₩106,602 | ₩106,602 | -2.75% | 6.2천 |
|---|
| 2025.11.11 | ₩110,624 | ₩111,730 | ₩109,619 | ₩110,624 | 0.00% | 5.7천 |
|---|
| 2025.11.10 | ₩111,630 | ₩112,636 | ₩110,624 | ₩111,630 | 0.00% | 5.2천 |
|---|
| 2025.11.07 | ₩114,647 | ₩114,647 | ₩110,624 | ₩110,624 | -3.51% | 5천 |
|---|
| 2025.11.06 | ₩121,687 | ₩121,687 | ₩113,641 | ₩113,641 | -6.61% | 6.1천 |
|---|
| 2025.11.05 | ₩117,664 | ₩123,698 | ₩116,658 | ₩121,687 | +3.42% | 4.2천 |
|---|
| 2025.11.04 | ₩117,664 | ₩120,681 | ₩115,653 | ₩117,664 | 0.00% | 5.6천 |
|---|
| 2025.11.03 | ₩123,195 | ₩123,698 | ₩117,664 | ₩119,675 | -2.86% | 6천 |
|---|
| 2025.10.31 | ₩122,692 | ₩129,732 | ₩121,586 | ₩125,709 | +2.46% | 1.1만 |
|---|
| 2025.10.30 | ₩118,670 | ₩125,709 | ₩118,670 | ₩123,698 | +4.24% | 1.2만 |
|---|
| 2025.10.29 | ₩113,641 | ₩123,698 | ₩113,641 | ₩119,675 | +5.31% | 1.4만 |
|---|
| 2025.10.28 | ₩117,664 | ₩120,681 | ₩113,641 | ₩116,658 | -0.85% | 2.1만 |
|---|
| 2025.10.27 | ₩120,681 | ₩123,698 | ₩120,681 | ₩120,681 | 0.00% | 1.4만 |
|---|
| 2025.10.24 | ₩121,687 | ₩127,721 | ₩119,172 | ₩121,687 | 0.00% | 6.2만 |
|---|
| 2025.10.23 | ₩160,908 | ₩175,993 | ₩135,766 | ₩137,777 | -14.37% | 65.5만 |
|---|
| 2025.10.22 | ₩124,704 | ₩129,732 | ₩121,687 | ₩127,721 | +2.42% | 7.5천 |
|---|
| 2025.10.21 | ₩128,726 | ₩128,726 | ₩124,704 | ₩125,709 | -2.34% | 3.8천 |
|---|
| 2025.10.20 | ₩127,721 | ₩129,732 | ₩126,715 | ₩129,732 | +1.57% | 2천 |
|---|
| 2025.10.17 | ₩126,715 | ₩129,732 | ₩124,201 | ₩125,709 | -0.79% | 4.2천 |
|---|
| 2025.10.16 | ₩129,732 | ₩130,738 | ₩126,715 | ₩127,721 | -1.55% | 4.7천 |
|---|
| 2025.10.15 | ₩130,738 | ₩131,743 | ₩126,715 | ₩128,726 | -1.54% | 4.7천 |
|---|
| 2025.10.14 | ₩128,726 | ₩130,738 | ₩126,715 | ₩129,732 | +0.78% | 5.5천 |
|---|
| 2025.10.13 | ₩130,738 | ₩130,738 | ₩127,721 | ₩128,726 | -1.54% | 2.9천 |
|---|
| 2025.10.10 | ₩129,732 | ₩130,738 | ₩126,715 | ₩127,721 | -1.55% | 5.9천 |
|---|