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 | ₩3,081 | ₩3,095 | ₩2,860 | ₩2,975 | -3.46% | 1.9만 |
| 2026.10.08 | ₩3,035 | ₩3,035 | ₩2,821 | ₩2,895 | -4.62% | 1.7만 |
| 2026.10.07 | ₩3,001 | ₩3,108 | ₩2,841 | ₩2,961 | -1.33% | 2.3만 |
| 2026.10.06 | ₩2,841 | ₩3,047 | ₩2,841 | ₩2,961 | +4.23% | 7.2천 |
| 2026.10.05 | ₩2,855 | ₩3,001 | ₩2,761 | ₩2,881 | +0.93% | 4.5만 |
| 2026.10.02 | ₩3,148 | ₩3,148 | ₩3,001 | ₩3,001 | -4.66% | 1.7만 |
| 2026.10.01 | ₩3,188 | ₩3,188 | ₩3,015 | ₩3,068 | -3.77% | 3.1만 |
| 2026.09.30 | ₩3,148 | ₩3,195 | ₩3,121 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,192 |
| +1.40% |
| 7.2천 |
| 2026.09.29 | ₩3,148 | ₩3,202 | ₩3,121 | ₩3,121 | -0.85% | 5천 |
|---|
| 2026.09.28 | ₩3,255 | ₩3,255 | ₩3,108 | ₩3,146 | -3.36% | 4.7천 |
|---|
| 2026.09.25 | ₩3,081 | ₩3,406 | ₩3,068 | ₩3,162 | +2.60% | 2.1만 |
|---|
| 2026.09.24 | ₩3,187 | ₩3,227 | ₩3,095 | ₩3,108 | -2.47% | 1.9만 |
|---|
| 2026.09.23 | ₩3,402 | ₩3,487 | ₩3,115 | ₩3,162 | -7.06% | 10.4만 |
|---|
| 2026.09.22 | ₩3,162 | ₩3,343 | ₩3,068 | ₩3,202 | +1.27% | 2.9만 |
|---|
| 2026.09.21 | ₩3,322 | ₩3,434 | ₩3,175 | ₩3,188 | -4.02% | 2.1만 |
|---|
| 2026.09.18 | ₩3,348 | ₩3,362 | ₩3,135 | ₩3,282 | -1.99% | 9.9천 |
|---|
| 2026.09.17 | ₩3,254 | ₩3,348 | ₩3,068 | ₩3,342 | +2.71% | 1.6만 |
|---|
| 2026.09.16 | ₩3,415 | ₩3,528 | ₩3,051 | ₩3,121 | -8.59% | 4.4만 |
|---|
| 2026.09.15 | ₩4,055 | ₩4,095 | ₩3,335 | ₩3,415 | -15.79% | 11.5만 |
|---|
| 2026.09.14 | ₩3,588 | ₩4,082 | ₩3,588 | ₩4,002 | +11.52% | 4.6만 |
|---|
| 2026.09.11 | ₩3,602 | ₩3,768 | ₩3,468 | ₩3,548 | -1.48% | 4.6만 |
|---|
| 2026.09.10 | ₩3,508 | ₩3,708 | ₩3,508 | ₩3,562 | +1.52% | 2.6만 |
|---|
| 2026.09.09 | ₩3,682 | ₩3,788 | ₩3,562 | ₩3,575 | -2.90% | 1.7만 |
|---|
| 2026.09.08 | ₩3,575 | ₩3,762 | ₩3,548 | ₩3,615 | +1.12% | 1.4만 |
|---|
| 2026.09.04 | ₩3,575 | ₩3,575 | ₩3,468 | ₩3,548 | -0.75% | 5.7천 |
|---|
| 2026.09.03 | ₩3,535 | ₩3,574 | ₩3,387 | ₩3,428 | -3.02% | 1.5만 |
|---|
| 2026.09.02 | ₩3,535 | ₩3,548 | ₩3,402 | ₩3,535 | 0.00% | 1.1만 |
|---|
| 2026.09.01 | ₩3,562 | ₩3,642 | ₩3,308 | ₩3,495 | -1.87% | 2.9만 |
|---|
| 2026.08.31 | ₩3,615 | ₩3,628 | ₩3,428 | ₩3,468 | -4.06% | 1.5만 |
|---|
| 2026.08.28 | ₩3,642 | ₩3,642 | ₩3,455 | ₩3,495 | -4.03% | 1.5만 |
|---|
| 2026.08.27 | ₩3,548 | ₩3,642 | ₩3,468 | ₩3,628 | +2.26% | 2.8만 |
|---|
| 2026.08.26 | ₩3,495 | ₩3,575 | ₩3,335 | ₩3,535 | +1.15% | 2.3만 |
|---|
| 2026.08.25 | ₩3,468 | ₩3,575 | ₩3,362 | ₩3,388 | -2.31% | 2만 |
|---|
| 2026.08.24 | ₩3,708 | ₩3,723 | ₩3,428 | ₩3,428 | -7.55% | 2.1만 |
|---|
| 2026.08.21 | ₩3,869 | ₩4,035 | ₩3,735 | ₩3,735 | -3.45% | 2.1만 |
|---|
| 2026.08.20 | ₩3,962 | ₩4,055 | ₩3,775 | ₩3,882 | -2.02% | 1.2만 |
|---|
| 2026.08.19 | ₩4,015 | ₩4,049 | ₩3,802 | ₩3,969 | -1.16% | 2.9만 |
|---|
| 2026.08.18 | ₩3,762 | ₩4,109 | ₩3,668 | ₩4,002 | +6.38% | 6.3만 |
|---|
| 2026.08.17 | ₩3,402 | ₩3,855 | ₩3,388 | ₩3,775 | +10.98% | 7만 |
|---|
| 2026.08.14 | ₩3,602 | ₩3,655 | ₩3,335 | ₩3,388 | -5.93% | 4.1만 |
|---|
| 2026.08.13 | ₩3,415 | ₩3,708 | ₩3,415 | ₩3,655 | +7.03% | 3.7만 |
|---|
| 2026.08.12 | ₩3,242 | ₩3,468 | ₩3,188 | ₩3,428 | +5.76% | 4.7만 |
|---|
| 2026.08.11 | ₩3,148 | ₩3,254 | ₩3,135 | ₩3,188 | +1.27% | 4.6만 |
|---|
| 2026.08.10 | ₩3,202 | ₩3,335 | ₩3,055 | ₩3,162 | -1.25% | 8.4만 |
|---|
| 2026.08.07 | ₩3,322 | ₩3,402 | ₩3,035 | ₩3,175 | -4.42% | 5.1만 |
|---|
| 2026.08.06 | ₩3,362 | ₩3,402 | ₩3,095 | ₩3,155 | -6.15% | 4.2만 |
|---|
| 2026.08.05 | ₩3,482 | ₩3,602 | ₩3,215 | ₩3,228 | -7.28% | 4.9만 |
|---|
| 2026.08.04 | ₩3,548 | ₩3,548 | ₩3,362 | ₩3,442 | -3.01% | 5.7만 |
|---|
| 2026.08.03 | ₩3,335 | ₩3,668 | ₩3,228 | ₩3,455 | +3.60% | 11.7만 |
|---|
| 2026.07.31 | ₩3,202 | ₩3,535 | ₩3,001 | ₩3,322 | +3.75% | 15.3만 |
|---|
| 2026.07.30 | ₩3,375 | ₩3,508 | ₩2,761 | ₩3,255 | -3.56% | 7.9만 |
|---|
| 2026.07.29 | ₩3,615 | ₩3,762 | ₩3,284 | ₩3,348 | -7.38% | 15.3만 |
|---|
| 2026.07.28 | ₩4,149 | ₩4,229 | ₩3,415 | ₩3,522 | -15.11% | 20.8만 |
|---|
| 2026.07.27 | ₩4,242 | ₩4,389 | ₩4,095 | ₩4,135 | -2.52% | 14.3만 |
|---|
| 2026.07.24 | ₩4,696 | ₩5,002 | ₩4,202 | ₩4,269 | -9.09% | 84.1만 |
|---|
| 2026.07.23 | ₩5,963 | ₩8,364 | ₩5,947 | ₩7,577 | +27.07% | 66.5만 |
|---|
| 2026.07.22 | ₩6,350 | ₩6,536 | ₩5,936 | ₩5,950 | -6.30% | 9.1만 |
|---|
| 2026.07.21 | ₩6,163 | ₩6,643 | ₩6,076 | ₩6,376 | +3.46% | 5.5만 |
|---|
| 2026.07.20 | ₩5,829 | ₩6,523 | ₩5,436 | ₩6,163 | +5.72% | 7.4만 |
|---|
| 2026.07.17 | ₩5,443 | ₩6,230 | ₩5,042 | ₩5,869 | +7.84% | 13.4만 |
|---|
| 2026.07.16 | ₩6,950 | ₩7,003 | ₩4,802 | ₩5,469 | -21.31% | 28.7만 |
|---|
| 2026.07.15 | ₩7,750 | ₩8,724 | ₩6,670 | ₩7,030 | -9.29% | 117.4만 |
|---|
| 2026.07.14 | ₩8,831 | ₩8,831 | ₩7,670 | ₩7,810 | -11.56% | 5.2만 |
|---|
| 2026.07.13 | ₩8,457 | ₩9,591 | ₩7,697 | ₩8,951 | +5.84% | 26.4만 |
|---|
| 2026.07.10 | ₩9,965 | ₩10,453 | ₩8,288 | ₩8,604 | -13.65% | 9.8만 |
|---|
| 2026.07.09 | ₩9,551 | ₩10,872 | ₩9,244 | ₩10,716 | +12.19% | 14.5만 |
|---|
| 2026.07.08 | ₩10,305 | ₩10,345 | ₩8,624 | ₩9,244 | -10.29% | 7.4만 |
|---|
| 2026.07.07 | ₩12,886 | ₩12,886 | ₩9,805 | ₩10,305 | -20.03% | 6.1만 |
|---|
| 2026.07.06 | ₩13,026 | ₩13,707 | ₩12,606 | ₩13,106 | +0.61% | 7.1천 |
|---|
| 2026.07.02 | ₩13,687 | ₩14,187 | ₩13,426 | ₩13,426 | -1.90% | 5.6천 |
|---|
| 2026.07.01 | ₩13,466 | ₩14,187 | ₩13,086 | ₩14,027 | +4.16% | 1.2만 |
|---|
| 2026.06.30 | ₩13,206 | ₩13,506 | ₩12,906 | ₩13,506 | +2.27% | 9.2천 |
|---|
| 2026.06.29 | ₩13,606 | ₩13,727 | ₩12,546 | ₩13,406 | -1.47% | 2만 |
|---|
| 2026.06.26 | ₩12,746 | ₩13,506 | ₩12,466 | ₩13,506 | +5.97% | 1.6만 |
|---|
| 2026.06.25 | ₩13,767 | ₩13,767 | ₩12,426 | ₩12,826 | -6.83% | 2.2만 |
|---|
| 2026.06.24 | ₩14,007 | ₩14,407 | ₩13,046 | ₩13,406 | -4.29% | 1.7만 |
|---|
| 2026.06.23 | ₩13,787 | ₩14,607 | ₩13,326 | ₩14,407 | +4.50% | 2.1만 |
|---|
| 2026.06.22 | ₩13,807 | ₩15,447 | ₩13,506 | ₩13,947 | +1.01% | 2.7만 |
|---|
| 2026.06.18 | ₩15,507 | ₩15,567 | ₩13,827 | ₩14,007 | -9.68% | 4.4만 |
|---|
| 2026.06.17 | ₩16,268 | ₩16,288 | ₩15,467 | ₩15,587 | -4.18% | 2.6만 |
|---|
| 2026.06.16 | ₩16,468 | ₩16,928 | ₩15,808 | ₩16,188 | -1.70% | 4.1만 |
|---|
| 2026.06.15 | ₩16,228 | ₩16,448 | ₩16,008 | ₩16,208 | -0.12% | 4만 |
|---|
| 2026.06.12 | ₩16,208 | ₩17,168 | ₩15,808 | ₩15,868 | -2.10% | 9만 |
|---|
| 2026.06.11 | ₩22,211 | ₩22,211 | ₩17,608 | ₩17,909 | -19.37% | 76.1만 |
|---|
| 2026.06.10 | ₩21,210 | ₩22,611 | ₩20,010 | ₩21,410 | +0.94% | 54.8만 |
|---|
| 2026.06.09 | ₩21,410 | ₩21,410 | ₩20,010 | ₩21,210 | -0.93% | 1.6만 |
|---|
| 2026.06.08 | ₩20,610 | ₩21,510 | ₩20,010 | ₩21,410 | +3.88% | 1.7만 |
|---|
| 2026.06.05 | ₩21,010 | ₩21,210 | ₩20,010 | ₩20,010 | -4.76% | 1.6만 |
|---|
| 2026.06.04 | ₩20,810 | ₩21,010 | ₩19,809 | ₩20,810 | 0.00% | 3.2만 |
|---|
| 2026.06.03 | ₩22,011 | ₩22,011 | ₩20,810 | ₩21,010 | -4.55% | 1.8만 |
|---|
| 2026.06.02 | ₩22,011 | ₩22,171 | ₩21,030 | ₩21,210 | -3.64% | 2만 |
|---|
| 2026.06.01 | ₩22,211 | ₩22,611 | ₩21,710 | ₩22,011 | -0.90% | 1.4만 |
|---|
| 2026.05.29 | ₩22,611 | ₩22,611 | ₩21,610 | ₩22,011 | -2.65% | 1.6만 |
|---|
| 2026.05.28 | ₩21,810 | ₩23,211 | ₩21,810 | ₩22,411 | +2.75% | 2.8만 |
|---|
| 2026.05.27 | ₩22,411 | ₩22,411 | ₩21,610 | ₩22,011 | -1.79% | 1.1만 |
|---|
| 2026.05.26 | ₩23,411 | ₩23,611 | ₩22,411 | ₩22,411 | -4.27% | 1.6만 |
|---|
| 2026.05.22 | ₩24,011 | ₩24,011 | ₩23,211 | ₩23,211 | -3.33% | 1.1만 |
|---|
| 2026.05.21 | ₩24,212 | ₩24,612 | ₩23,211 | ₩24,011 | -0.83% | 1.1만 |
|---|
| 2026.05.20 | ₩24,612 | ₩24,812 | ₩24,212 | ₩24,212 | -1.63% | 7.2천 |
|---|
| 2026.05.19 | ₩24,612 | ₩25,612 | ₩24,212 | ₩24,212 | -1.63% | 1.5만 |
|---|
| 2026.05.18 | ₩25,812 | ₩25,812 | ₩24,412 | ₩24,412 | -5.43% | 1.9만 |
|---|
| 2026.05.15 | ₩26,813 | ₩26,813 | ₩24,712 | ₩25,812 | -3.73% | 2.2만 |
|---|
| 2026.05.14 | ₩26,213 | ₩27,213 | ₩25,612 | ₩26,813 | +2.29% | 2.9만 |
|---|
| 2026.05.13 | ₩26,613 | ₩26,613 | ₩24,812 | ₩25,012 | -6.02% | 1.7만 |
|---|
| 2026.05.12 | ₩27,413 | ₩28,614 | ₩26,213 | ₩27,013 | -1.46% | 2.1만 |
|---|
| 2026.05.11 | ₩26,012 | ₩27,213 | ₩25,212 | ₩26,413 | +1.54% | 1.5만 |
|---|
| 2026.05.08 | ₩28,213 | ₩28,213 | ₩26,092 | ₩26,213 | -7.09% | 2.3만 |
|---|
| 2026.05.07 | ₩28,213 | ₩29,594 | ₩28,013 | ₩28,213 | 0.00% | 1.6만 |
|---|
| 2026.05.06 | ₩29,614 | ₩29,614 | ₩27,013 | ₩27,813 | -6.08% | 2.2만 |
|---|
| 2026.05.05 | ₩31,815 | ₩32,215 | ₩28,013 | ₩29,814 | -6.29% | 2.4만 |
|---|
| 2026.05.04 | ₩32,215 | ₩33,016 | ₩31,115 | ₩32,616 | +1.24% | 2.2만 |
|---|
| 2026.05.01 | ₩32,215 | ₩32,616 | ₩31,415 | ₩32,415 | +0.62% | 9.5천 |
|---|
| 2026.04.30 | ₩31,815 | ₩32,415 | ₩31,015 | ₩31,615 | -0.63% | 1.7만 |
|---|
| 2026.04.29 | ₩32,616 | ₩33,416 | ₩30,815 | ₩31,415 | -3.68% | 3.3만 |
|---|
| 2026.04.28 | ₩35,617 | ₩35,817 | ₩32,015 | ₩33,616 | -5.62% | 3.1만 |
|---|
| 2026.04.27 | ₩38,618 | ₩38,618 | ₩36,217 | ₩36,417 | -5.70% | 4.2만 |
|---|
| 2026.04.24 | ₩39,619 | ₩39,799 | ₩38,018 | ₩38,218 | -3.54% | 1.2만 |
|---|
| 2026.04.23 | ₩38,819 | ₩41,420 | ₩38,218 | ₩40,819 | +5.15% | 2.5만 |
|---|
| 2026.04.22 | ₩38,819 | ₩39,419 | ₩37,618 | ₩39,219 | +1.03% | 2.4만 |
|---|
| 2026.04.21 | ₩38,618 | ₩39,019 | ₩37,018 | ₩39,019 | +1.04% | 3.1만 |
|---|
| 2026.04.20 | ₩39,419 | ₩39,819 | ₩37,518 | ₩38,218 | -3.05% | 3만 |
|---|
| 2026.04.17 | ₩39,219 | ₩39,419 | ₩37,818 | ₩38,418 | -2.04% | 3.5만 |
|---|
| 2026.04.16 | ₩38,218 | ₩39,919 | ₩37,618 | ₩39,819 | +4.19% | 4.2만 |
|---|
| 2026.04.15 | ₩36,017 | ₩38,418 | ₩34,817 | ₩38,018 | +5.56% | 3.5만 |
|---|
| 2026.04.14 | ₩36,417 | ₩36,617 | ₩35,217 | ₩35,817 | -1.65% | 3.1만 |
|---|
| 2026.04.13 | ₩37,618 | ₩39,019 | ₩35,617 | ₩36,617 | -2.66% | 6.9만 |
|---|
| 2026.04.10 | ₩40,219 | ₩40,539 | ₩32,616 | ₩33,616 | -16.42% | 9.5만 |
|---|
| 2026.04.09 | ₩41,820 | ₩42,620 | ₩39,119 | ₩40,019 | -4.31% | 6.4만 |
|---|
| 2026.04.08 | ₩41,220 | ₩43,821 | ₩41,020 | ₩42,020 | +1.94% | 6.7만 |
|---|
| 2026.04.07 | ₩42,220 | ₩46,122 | ₩41,620 | ₩45,021 | +6.64% | 13.5만 |
|---|
| 2026.04.06 | ₩42,020 | ₩44,221 | ₩41,220 | ₩42,220 | +0.48% | 7만 |
|---|
| 2026.04.02 | ₩46,822 | ₩49,023 | ₩41,820 | ₩43,021 | -8.12% | 26.2만 |
|---|
| 2026.04.01 | ₩44,621 | ₩45,822 | ₩40,619 | ₩41,820 | -6.28% | 12.8만 |
|---|
| 2026.03.31 | ₩49,624 | ₩50,024 | ₩43,221 | ₩49,023 | -1.21% | 17.2만 |
|---|
| 2026.03.30 | ₩52,025 | ₩59,428 | ₩48,723 | ₩50,624 | -2.69% | 44.1만 |
|---|
| 2026.03.27 | ₩52,425 | ₩54,626 | ₩48,223 | ₩49,424 | -5.73% | 113.1만 |
|---|
| 2026.03.26 | ₩50,824 | ₩56,027 | ₩41,420 | ₩42,420 | -16.54% | 148.8만 |
|---|
| 2026.03.25 | ₩39,619 | ₩47,623 | ₩34,016 | ₩46,422 | +17.17% | 130.8만 |
|---|
| 2026.03.24 | ₩30,415 | ₩50,424 | ₩26,413 | ₩42,220 | +38.82% | 1229.1만 |
|---|
| 2026.03.23 | ₩23,211 | ₩23,411 | ₩21,010 | ₩22,011 | -5.17% | 6.7만 |
|---|
| 2026.03.20 | ₩25,612 | ₩26,012 | ₩23,411 | ₩23,811 | -7.03% | 6.4만 |
|---|
| 2026.03.19 | ₩27,013 | ₩27,013 | ₩24,592 | ₩26,413 | -2.22% | 6.1만 |
|---|
| 2026.03.18 | ₩29,014 | ₩30,915 | ₩26,213 | ₩27,213 | -6.21% | 8.3만 |
|---|
| 2026.03.17 | ₩29,614 | ₩30,815 | ₩28,213 | ₩29,014 | -2.03% | 4.1만 |
|---|
| 2026.03.16 | ₩28,814 | ₩31,795 | ₩28,414 | ₩30,214 | +4.86% | 6.2만 |
|---|
| 2026.03.13 | ₩35,417 | ₩35,617 | ₩29,814 | ₩30,014 | -15.25% | 13.5만 |
|---|
| 2026.03.12 | ₩42,820 | ₩43,021 | ₩34,416 | ₩35,617 | -16.82% | 64.9만 |
|---|
| 2026.03.11 | ₩38,418 | ₩38,919 | ₩34,016 | ₩36,217 | -5.73% | 10.6만 |
|---|
| 2026.03.10 | ₩44,421 | ₩44,521 | ₩32,215 | ₩39,619 | -10.81% | 30.8만 |
|---|
| 2026.03.09 | ₩51,425 | ₩52,625 | ₩42,220 | ₩45,422 | -11.67% | 13.4만 |
|---|
| 2026.03.06 | ₩59,028 | ₩62,230 | ₩50,824 | ₩51,825 | -12.20% | 18.1만 |
|---|
| 2026.03.05 | ₩49,624 | ₩67,432 | ₩49,424 | ₩58,228 | +17.34% | 34.8만 |
|---|
| 2026.03.04 | ₩54,026 | ₩54,626 | ₩47,223 | ₩51,825 | -4.07% | 22.7만 |
|---|
| 2026.03.03 | ₩67,832 | ₩67,992 | ₩53,626 | ₩53,826 | -20.65% | 49.2만 |
|---|
| 2026.03.02 | ₩92,244 | ₩94,245 | ₩58,428 | ₩71,634 | -22.34% | 124.6만 |
|---|
| 2026.02.27 | ₩83,240 | ₩84,040 | ₩78,237 | ₩81,039 | -2.64% | 13만 |
|---|
| 2026.02.26 | ₩79,838 | ₩88,242 | ₩76,236 | ₩77,437 | -3.01% | 7.4만 |
|---|
| 2026.02.25 | ₩79,338 | ₩81,019 | ₩76,036 | ₩79,638 | +0.38% | 1.6만 |
|---|
| 2026.02.24 | ₩80,238 | ₩82,840 | ₩74,636 | ₩80,138 | -0.12% | 3.2만 |
|---|
| 2026.02.23 | ₩82,439 | ₩85,641 | ₩78,638 | ₩79,438 | -3.64% | 3.7만 |
|---|
| 2026.02.20 | ₩82,239 | ₩85,901 | ₩78,237 | ₩82,439 | +0.24% | 4.7만 |
|---|
| 2026.02.19 | ₩96,046 | ₩105,851 | ₩78,037 | ₩85,441 | -11.04% | 15.3만 |
|---|
| 2026.02.18 | ₩82,639 | ₩95,045 | ₩82,139 | ₩85,041 | +2.91% | 6만 |
|---|
| 2026.02.17 | ₩75,836 | ₩80,238 | ₩72,034 | ₩76,837 | +1.32% | 2.4만 |
|---|
| 2026.02.13 | ₩74,836 | ₩84,040 | ₩73,635 | ₩82,039 | +9.63% | 1.6만 |
|---|
| 2026.02.12 | ₩81,039 | ₩81,439 | ₩73,435 | ₩76,036 | -6.17% | 1만 |
|---|
| 2026.02.11 | ₩82,439 | ₩85,181 | ₩79,238 | ₩81,839 | -0.73% | 1.7만 |
|---|
| 2026.02.10 | ₩81,839 | ₩85,641 | ₩78,237 | ₩81,039 | -0.98% | 1.7만 |
|---|
| 2026.02.09 | ₩83,640 | ₩85,641 | ₩80,038 | ₩81,439 | -2.63% | 2.7만 |
|---|
| 2026.02.06 | ₩73,435 | ₩89,443 | ₩71,034 | ₩86,541 | +17.85% | 3만 |
|---|
| 2026.02.05 | ₩77,637 | ₩82,039 | ₩71,434 | ₩73,435 | -5.41% | 1.4만 |
|---|
| 2026.02.04 | ₩77,837 | ₩90,243 | ₩73,835 | ₩79,238 | +1.80% | 3.4만 |
|---|
| 2026.02.03 | ₩74,235 | ₩84,640 | ₩68,032 | ₩79,438 | +7.01% | 2.5만 |
|---|
| 2026.02.02 | ₩78,237 | ₩86,641 | ₩73,835 | ₩74,636 | -4.60% | 2만 |
|---|
| 2026.01.30 | ₩98,247 | ₩98,247 | ₩80,038 | ₩93,645 | -4.68% | 2.5만 |
|---|
| 2026.01.29 | ₩97,447 | ₩100,048 | ₩86,841 | ₩97,647 | +0.21% | 3.2만 |
|---|
| 2026.01.28 | ₩90,043 | ₩95,045 | ₩85,441 | ₩95,045 | +5.56% | 2만 |
|---|
| 2026.01.27 | ₩83,640 | ₩87,842 | ₩72,034 | ₩87,242 | +4.31% | 2.7만 |
|---|
| 2026.01.26 | ₩80,839 | ₩86,041 | ₩72,234 | ₩83,240 | +2.97% | 2.1만 |
|---|
| 2026.01.23 | ₩74,235 | ₩83,840 | ₩73,035 | ₩80,839 | +8.89% | 3.4만 |
|---|
| 2026.01.22 | ₩68,833 | ₩73,235 | ₩66,932 | ₩72,635 | +5.52% | 1.3만 |
|---|
| 2026.01.21 | ₩66,832 | ₩70,033 | ₩66,052 | ₩69,433 | +3.89% | 8.6천 |
|---|
| 2026.01.20 | ₩66,032 | ₩68,633 | ₩63,030 | ₩66,832 | +1.21% | 9.2천 |
|---|
| 2026.01.16 | ₩65,831 | ₩68,433 | ₩63,390 | ₩67,432 | +2.43% | 1.2만 |
|---|
| 2026.01.15 | ₩68,433 | ₩69,193 | ₩63,030 | ₩65,831 | -3.80% | 3.1만 |
|---|
| 2026.01.14 | ₩71,034 | ₩82,039 | ₩69,433 | ₩75,036 | +5.63% | 5.5만 |
|---|
| 2026.01.13 | ₩68,833 | ₩78,037 | ₩66,232 | ₩69,433 | +0.87% | 4.1만 |
|---|
| 2026.01.12 | ₩68,032 | ₩72,835 | ₩64,631 | ₩68,833 | +1.18% | 2.4만 |
|---|
| 2026.01.09 | ₩74,636 | ₩74,816 | ₩65,131 | ₩67,632 | -9.38% | 2.7만 |
|---|
| 2026.01.08 | ₩67,232 | ₩77,837 | ₩66,432 | ₩73,635 | +9.52% | 4만 |
|---|
| 2026.01.07 | ₩68,433 | ₩69,533 | ₩65,831 | ₩69,233 | +1.17% | 5.6천 |
|---|
| 2026.01.06 | ₩71,634 | ₩72,435 | ₩64,031 | ₩66,032 | -7.82% | 8.2천 |
|---|
| 2026.01.05 | ₩66,032 | ₩72,635 | ₩65,231 | ₩71,034 | +7.58% | 2.4만 |
|---|
| 2026.01.02 | ₩59,228 | ₩65,931 | ₩57,027 | ₩63,630 | +7.43% | 1.3만 |
|---|
| 2025.12.31 | ₩57,227 | ₩60,629 | ₩57,027 | ₩58,628 | +2.45% | 6.8천 |
|---|
| 2025.12.30 | ₩59,228 | ₩60,929 | ₩57,027 | ₩59,228 | 0.00% | 1.4만 |
|---|
| 2025.12.29 | ₩58,228 | ₩70,033 | ₩57,628 | ₩59,829 | +2.75% | 3.9만 |
|---|
| 2025.12.26 | ₩63,230 | ₩65,311 | ₩55,627 | ₩61,029 | -3.48% | 2.4만 |
|---|
| 2025.12.24 | ₩70,033 | ₩74,836 | ₩61,429 | ₩64,451 | -7.97% | 2.3만 |
|---|
| 2025.12.23 | ₩72,034 | ₩74,636 | ₩70,534 | ₩71,634 | -0.56% | 1.6만 |
|---|
| 2025.12.22 | ₩71,234 | ₩84,340 | ₩69,633 | ₩82,039 | +15.17% | 1.5만 |
|---|
| 2025.12.19 | ₩79,938 | ₩83,240 | ₩78,037 | ₩83,240 | +4.13% | 4.3천 |
|---|
| 2025.12.18 | ₩80,538 | ₩84,040 | ₩76,336 | ₩79,438 | -1.37% | 2.1만 |
|---|
| 2025.12.17 | ₩85,241 | ₩90,643 | ₩75,036 | ₩89,343 | +4.81% | 5.5만 |
|---|
| 2025.12.16 | ₩83,040 | ₩85,641 | ₩79,138 | ₩81,039 | -2.41% | 5.3천 |
|---|
| 2025.12.15 | ₩84,740 | ₩84,840 | ₩76,336 | ₩77,637 | -8.38% | 2.4천 |
|---|
| 2025.12.12 | ₩85,741 | ₩89,143 | ₩82,840 | ₩82,840 | -3.38% | 3.3천 |
|---|
| 2025.12.11 | ₩85,041 | ₩88,042 | ₩85,041 | ₩86,841 | +2.12% | 2.2천 |
|---|
| 2025.12.10 | ₩94,045 | ₩94,045 | ₩87,842 | ₩90,043 | -4.26% | 1.8천 |
|---|
| 2025.12.09 | ₩87,242 | ₩93,545 | ₩85,041 | ₩91,844 | +5.28% | 2.7천 |
|---|
| 2025.12.08 | ₩86,041 | ₩91,043 | ₩85,041 | ₩87,042 | +1.16% | 3.2천 |
|---|
| 2025.12.05 | ₩84,941 | ₩90,043 | ₩81,839 | ₩86,041 | +1.30% | 3천 |
|---|
| 2025.12.04 | ₩77,337 | ₩85,041 | ₩77,337 | ₩83,540 | +8.02% | 3.5천 |
|---|
| 2025.12.03 | ₩73,435 | ₩78,037 | ₩72,034 | ₩77,337 | +5.31% | 2천 |
|---|
| 2025.12.02 | ₩81,139 | ₩82,539 | ₩72,134 | ₩73,035 | -9.99% | 3.8천 |
|---|
| 2025.12.01 | ₩81,339 | ₩82,940 | ₩80,038 | ₩81,139 | -0.25% | 1.8천 |
|---|
| 2025.11.28 | ₩82,039 | ₩82,039 | ₩80,138 | ₩81,339 | -0.85% | 1.2천 |
|---|
| 2025.11.26 | ₩79,438 | ₩81,039 | ₩78,437 | ₩80,638 | +1.51% | 1.7천 |
|---|
| 2025.11.25 | ₩77,037 | ₩79,538 | ₩75,736 | ₩79,038 | +2.60% | 1.6천 |
|---|
| 2025.11.24 | ₩71,034 | ₩77,037 | ₩70,734 | ₩75,836 | +6.76% | 2.1천 |
|---|
| 2025.11.21 | ₩68,032 | ₩72,034 | ₩66,932 | ₩68,933 | +1.32% | 2.6천 |
|---|
| 2025.11.20 | ₩81,939 | ₩84,540 | ₩67,032 | ₩67,232 | -17.95% | 6.5천 |
|---|
| 2025.11.19 | ₩89,343 | ₩89,543 | ₩80,638 | ₩81,339 | -8.96% | 5.8천 |
|---|
| 2025.11.18 | ₩85,641 | ₩91,344 | ₩85,141 | ₩89,943 | +5.02% | 2.6천 |
|---|
| 2025.11.17 | ₩88,042 | ₩92,044 | ₩85,041 | ₩88,042 | 0.00% | 3.2천 |
|---|
| 2025.11.14 | ₩84,640 | ₩89,243 | ₩84,640 | ₩88,342 | +4.37% | 4.9천 |
|---|
| 2025.11.13 | ₩101,048 | ₩102,049 | ₩81,039 | ₩89,843 | -11.09% | 1.8만 |
|---|
| 2025.11.12 | ₩109,052 | ₩110,053 | ₩106,051 | ₩106,051 | -2.75% | 6.2천 |
|---|
| 2025.11.11 | ₩110,053 | ₩111,153 | ₩109,052 | ₩110,053 | 0.00% | 5.7천 |
|---|
| 2025.11.10 | ₩111,053 | ₩112,053 | ₩110,053 | ₩111,053 | 0.00% | 5.2천 |
|---|
| 2025.11.07 | ₩114,054 | ₩114,054 | ₩110,053 | ₩110,053 | -3.51% | 5천 |
|---|
| 2025.11.06 | ₩121,058 | ₩121,058 | ₩113,054 | ₩113,054 | -6.61% | 6.1천 |
|---|
| 2025.11.05 | ₩117,056 | ₩123,059 | ₩116,055 | ₩121,058 | +3.42% | 4.2천 |
|---|
| 2025.11.04 | ₩117,056 | ₩120,057 | ₩115,055 | ₩117,056 | 0.00% | 5.6천 |
|---|
| 2025.11.03 | ₩122,558 | ₩123,059 | ₩117,056 | ₩119,057 | -2.86% | 6천 |
|---|
| 2025.10.31 | ₩122,058 | ₩129,062 | ₩120,958 | ₩125,060 | +2.46% | 1.1만 |
|---|
| 2025.10.30 | ₩118,056 | ₩125,060 | ₩118,056 | ₩123,059 | +4.24% | 1.2만 |
|---|
| 2025.10.29 | ₩113,054 | ₩123,059 | ₩113,054 | ₩119,057 | +5.31% | 1.4만 |
|---|
| 2025.10.28 | ₩117,056 | ₩120,057 | ₩113,054 | ₩116,055 | -0.85% | 2.1만 |
|---|
| 2025.10.27 | ₩120,057 | ₩123,059 | ₩120,057 | ₩120,057 | 0.00% | 1.4만 |
|---|
| 2025.10.24 | ₩121,058 | ₩127,061 | ₩118,557 | ₩121,058 | 0.00% | 6.2만 |
|---|
| 2025.10.23 | ₩160,076 | ₩175,084 | ₩135,064 | ₩137,065 | -14.37% | 65.5만 |
|---|
| 2025.10.22 | ₩124,059 | ₩129,062 | ₩121,058 | ₩127,061 | +2.42% | 7.5천 |
|---|
| 2025.10.21 | ₩128,061 | ₩128,061 | ₩124,059 | ₩125,060 | -2.34% | 3.8천 |
|---|
| 2025.10.20 | ₩127,061 | ₩129,062 | ₩126,060 | ₩129,062 | +1.57% | 2천 |
|---|
| 2025.10.17 | ₩126,060 | ₩129,062 | ₩123,559 | ₩125,060 | -0.79% | 4.2천 |
|---|
| 2025.10.16 | ₩129,062 | ₩130,062 | ₩126,060 | ₩127,061 | -1.55% | 4.7천 |
|---|
| 2025.10.15 | ₩130,062 | ₩131,063 | ₩126,060 | ₩128,061 | -1.54% | 4.7천 |
|---|
| 2025.10.14 | ₩128,061 | ₩130,062 | ₩126,060 | ₩129,062 | +0.78% | 5.5천 |
|---|
| 2025.10.13 | ₩130,062 | ₩130,062 | ₩127,061 | ₩128,061 | -1.54% | 2.9천 |
|---|
| 2025.10.10 | ₩129,062 | ₩130,062 | ₩126,060 | ₩127,061 | -1.55% | 5.9천 |
|---|