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 | ₩3,089 | ₩3,102 | ₩2,867 | ₩2,982 | -3.46% | 1.9만 |
| 2026.10.08 | ₩3,042 | ₩3,042 | ₩2,828 | ₩2,901 | -4.62% | 1.7만 |
| 2026.10.07 | ₩3,008 | ₩3,115 | ₩2,848 | ₩2,968 | -1.33% | 2.3만 |
| 2026.10.06 | ₩2,848 | ₩3,054 | ₩2,848 | ₩2,968 | +4.23% | 7.2천 |
| 2026.10.05 | ₩2,861 | ₩3,008 | ₩2,768 | ₩2,888 | +0.93% | 4.5만 |
| 2026.10.02 | ₩3,156 | ₩3,156 | ₩3,008 | ₩3,008 | -4.66% | 1.7만 |
| 2026.10.01 | ₩3,196 | ₩3,196 | ₩3,022 | ₩3,075 | -3.77% | 3.1만 |
| 2026.09.30 | ₩3,156 | ₩3,202 | ₩3,129 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,200 |
| +1.40% |
| 7.2천 |
| 2026.09.29 | ₩3,156 | ₩3,209 | ₩3,129 | ₩3,129 | -0.85% | 5천 |
|---|
| 2026.09.28 | ₩3,262 | ₩3,262 | ₩3,115 | ₩3,153 | -3.36% | 4.7천 |
|---|
| 2026.09.25 | ₩3,089 | ₩3,414 | ₩3,075 | ₩3,169 | +2.60% | 2.1만 |
|---|
| 2026.09.24 | ₩3,194 | ₩3,234 | ₩3,102 | ₩3,115 | -2.47% | 1.9만 |
|---|
| 2026.09.23 | ₩3,410 | ₩3,495 | ₩3,122 | ₩3,169 | -7.06% | 10.4만 |
|---|
| 2026.09.22 | ₩3,169 | ₩3,351 | ₩3,075 | ₩3,209 | +1.27% | 2.9만 |
|---|
| 2026.09.21 | ₩3,329 | ₩3,442 | ₩3,182 | ₩3,196 | -4.02% | 2.1만 |
|---|
| 2026.09.18 | ₩3,356 | ₩3,369 | ₩3,142 | ₩3,289 | -1.99% | 9.9천 |
|---|
| 2026.09.17 | ₩3,261 | ₩3,356 | ₩3,075 | ₩3,349 | +2.71% | 1.6만 |
|---|
| 2026.09.16 | ₩3,423 | ₩3,537 | ₩3,058 | ₩3,129 | -8.59% | 4.4만 |
|---|
| 2026.09.15 | ₩4,065 | ₩4,105 | ₩3,343 | ₩3,423 | -15.79% | 11.5만 |
|---|
| 2026.09.14 | ₩3,597 | ₩4,091 | ₩3,597 | ₩4,011 | +11.52% | 4.6만 |
|---|
| 2026.09.11 | ₩3,610 | ₩3,777 | ₩3,476 | ₩3,557 | -1.48% | 4.6만 |
|---|
| 2026.09.10 | ₩3,517 | ₩3,717 | ₩3,517 | ₩3,570 | +1.52% | 2.6만 |
|---|
| 2026.09.09 | ₩3,690 | ₩3,797 | ₩3,570 | ₩3,583 | -2.90% | 1.7만 |
|---|
| 2026.09.08 | ₩3,583 | ₩3,771 | ₩3,557 | ₩3,623 | +1.12% | 1.4만 |
|---|
| 2026.09.04 | ₩3,583 | ₩3,583 | ₩3,476 | ₩3,557 | -0.75% | 5.7천 |
|---|
| 2026.09.03 | ₩3,543 | ₩3,582 | ₩3,395 | ₩3,436 | -3.02% | 1.5만 |
|---|
| 2026.09.02 | ₩3,543 | ₩3,557 | ₩3,410 | ₩3,543 | 0.00% | 1.1만 |
|---|
| 2026.09.01 | ₩3,570 | ₩3,650 | ₩3,316 | ₩3,503 | -1.87% | 2.9만 |
|---|
| 2026.08.31 | ₩3,623 | ₩3,637 | ₩3,436 | ₩3,476 | -4.06% | 1.5만 |
|---|
| 2026.08.28 | ₩3,650 | ₩3,650 | ₩3,463 | ₩3,503 | -4.03% | 1.5만 |
|---|
| 2026.08.27 | ₩3,557 | ₩3,650 | ₩3,476 | ₩3,637 | +2.26% | 2.8만 |
|---|
| 2026.08.26 | ₩3,503 | ₩3,583 | ₩3,343 | ₩3,543 | +1.15% | 2.3만 |
|---|
| 2026.08.25 | ₩3,476 | ₩3,583 | ₩3,369 | ₩3,396 | -2.31% | 2만 |
|---|
| 2026.08.24 | ₩3,717 | ₩3,732 | ₩3,436 | ₩3,436 | -7.55% | 2.1만 |
|---|
| 2026.08.21 | ₩3,878 | ₩4,045 | ₩3,744 | ₩3,744 | -3.45% | 2.1만 |
|---|
| 2026.08.20 | ₩3,971 | ₩4,065 | ₩3,784 | ₩3,891 | -2.02% | 1.2만 |
|---|
| 2026.08.19 | ₩4,025 | ₩4,058 | ₩3,811 | ₩3,978 | -1.16% | 2.9만 |
|---|
| 2026.08.18 | ₩3,771 | ₩4,118 | ₩3,677 | ₩4,011 | +6.38% | 6.3만 |
|---|
| 2026.08.17 | ₩3,410 | ₩3,864 | ₩3,396 | ₩3,784 | +10.98% | 7만 |
|---|
| 2026.08.14 | ₩3,610 | ₩3,664 | ₩3,343 | ₩3,396 | -5.93% | 4.1만 |
|---|
| 2026.08.13 | ₩3,423 | ₩3,717 | ₩3,423 | ₩3,664 | +7.03% | 3.7만 |
|---|
| 2026.08.12 | ₩3,249 | ₩3,476 | ₩3,196 | ₩3,436 | +5.76% | 4.7만 |
|---|
| 2026.08.11 | ₩3,156 | ₩3,261 | ₩3,142 | ₩3,196 | +1.27% | 4.6만 |
|---|
| 2026.08.10 | ₩3,209 | ₩3,343 | ₩3,062 | ₩3,169 | -1.25% | 8.4만 |
|---|
| 2026.08.07 | ₩3,329 | ₩3,410 | ₩3,042 | ₩3,182 | -4.42% | 5.1만 |
|---|
| 2026.08.06 | ₩3,369 | ₩3,410 | ₩3,102 | ₩3,162 | -6.15% | 4.2만 |
|---|
| 2026.08.05 | ₩3,490 | ₩3,610 | ₩3,222 | ₩3,236 | -7.28% | 4.9만 |
|---|
| 2026.08.04 | ₩3,557 | ₩3,557 | ₩3,369 | ₩3,450 | -3.01% | 5.7만 |
|---|
| 2026.08.03 | ₩3,343 | ₩3,677 | ₩3,236 | ₩3,463 | +3.60% | 11.7만 |
|---|
| 2026.07.31 | ₩3,209 | ₩3,543 | ₩3,008 | ₩3,329 | +3.75% | 15.3만 |
|---|
| 2026.07.30 | ₩3,383 | ₩3,517 | ₩2,768 | ₩3,262 | -3.56% | 7.9만 |
|---|
| 2026.07.29 | ₩3,623 | ₩3,771 | ₩3,292 | ₩3,356 | -7.38% | 15.3만 |
|---|
| 2026.07.28 | ₩4,158 | ₩4,239 | ₩3,423 | ₩3,530 | -15.11% | 20.8만 |
|---|
| 2026.07.27 | ₩4,252 | ₩4,399 | ₩4,105 | ₩4,145 | -2.52% | 14.3만 |
|---|
| 2026.07.24 | ₩4,707 | ₩5,014 | ₩4,212 | ₩4,279 | -9.09% | 84.1만 |
|---|
| 2026.07.23 | ₩5,977 | ₩8,383 | ₩5,961 | ₩7,595 | +27.07% | 66.5만 |
|---|
| 2026.07.22 | ₩6,365 | ₩6,552 | ₩5,950 | ₩5,963 | -6.30% | 9.1만 |
|---|
| 2026.07.21 | ₩6,177 | ₩6,659 | ₩6,090 | ₩6,391 | +3.46% | 5.5만 |
|---|
| 2026.07.20 | ₩5,843 | ₩6,538 | ₩5,449 | ₩6,177 | +5.72% | 7.4만 |
|---|
| 2026.07.17 | ₩5,455 | ₩6,244 | ₩5,054 | ₩5,883 | +7.84% | 13.4만 |
|---|
| 2026.07.16 | ₩6,966 | ₩7,020 | ₩4,813 | ₩5,482 | -21.31% | 28.7만 |
|---|
| 2026.07.15 | ₩7,768 | ₩8,745 | ₩6,685 | ₩7,046 | -9.29% | 117.4만 |
|---|
| 2026.07.14 | ₩8,851 | ₩8,851 | ₩7,688 | ₩7,829 | -11.56% | 5.2만 |
|---|
| 2026.07.13 | ₩8,477 | ₩9,614 | ₩7,715 | ₩8,972 | +5.84% | 26.4만 |
|---|
| 2026.07.10 | ₩9,988 | ₩10,477 | ₩8,307 | ₩8,624 | -13.65% | 9.8만 |
|---|
| 2026.07.09 | ₩9,573 | ₩10,897 | ₩9,266 | ₩10,741 | +12.19% | 14.5만 |
|---|
| 2026.07.08 | ₩10,329 | ₩10,369 | ₩8,644 | ₩9,266 | -10.29% | 7.4만 |
|---|
| 2026.07.07 | ₩12,916 | ₩12,916 | ₩9,828 | ₩10,329 | -20.03% | 6.1만 |
|---|
| 2026.07.06 | ₩13,057 | ₩13,738 | ₩12,635 | ₩13,137 | +0.61% | 7.1천 |
|---|
| 2026.07.02 | ₩13,718 | ₩14,220 | ₩13,458 | ₩13,458 | -1.90% | 5.6천 |
|---|
| 2026.07.01 | ₩13,498 | ₩14,220 | ₩13,117 | ₩14,059 | +4.16% | 1.2만 |
|---|
| 2026.06.30 | ₩13,237 | ₩13,538 | ₩12,936 | ₩13,538 | +2.27% | 9.2천 |
|---|
| 2026.06.29 | ₩13,638 | ₩13,759 | ₩12,575 | ₩13,438 | -1.47% | 2만 |
|---|
| 2026.06.26 | ₩12,776 | ₩13,538 | ₩12,495 | ₩13,538 | +5.97% | 1.6만 |
|---|
| 2026.06.25 | ₩13,799 | ₩13,799 | ₩12,455 | ₩12,856 | -6.83% | 2.2만 |
|---|
| 2026.06.24 | ₩14,039 | ₩14,440 | ₩13,077 | ₩13,438 | -4.29% | 1.7만 |
|---|
| 2026.06.23 | ₩13,819 | ₩14,641 | ₩13,357 | ₩14,440 | +4.50% | 2.1만 |
|---|
| 2026.06.22 | ₩13,839 | ₩15,483 | ₩13,538 | ₩13,979 | +1.01% | 2.7만 |
|---|
| 2026.06.18 | ₩15,544 | ₩15,604 | ₩13,859 | ₩14,039 | -9.68% | 4.4만 |
|---|
| 2026.06.17 | ₩16,306 | ₩16,326 | ₩15,503 | ₩15,624 | -4.18% | 2.6만 |
|---|
| 2026.06.16 | ₩16,506 | ₩16,968 | ₩15,844 | ₩16,225 | -1.70% | 4.1만 |
|---|
| 2026.06.15 | ₩16,266 | ₩16,486 | ₩16,045 | ₩16,246 | -0.12% | 4만 |
|---|
| 2026.06.12 | ₩16,246 | ₩17,208 | ₩15,844 | ₩15,905 | -2.10% | 9만 |
|---|
| 2026.06.11 | ₩22,262 | ₩22,262 | ₩17,649 | ₩17,950 | -19.37% | 76.1만 |
|---|
| 2026.06.10 | ₩21,260 | ₩22,664 | ₩20,056 | ₩21,460 | +0.94% | 54.8만 |
|---|
| 2026.06.09 | ₩21,460 | ₩21,460 | ₩20,056 | ₩21,260 | -0.93% | 1.6만 |
|---|
| 2026.06.08 | ₩20,658 | ₩21,560 | ₩20,056 | ₩21,460 | +3.88% | 1.7만 |
|---|
| 2026.06.05 | ₩21,059 | ₩21,260 | ₩20,056 | ₩20,056 | -4.76% | 1.6만 |
|---|
| 2026.06.04 | ₩20,858 | ₩21,059 | ₩19,856 | ₩20,858 | 0.00% | 3.2만 |
|---|
| 2026.06.03 | ₩22,062 | ₩22,062 | ₩20,858 | ₩21,059 | -4.55% | 1.8만 |
|---|
| 2026.06.02 | ₩22,062 | ₩22,222 | ₩21,079 | ₩21,260 | -3.64% | 2만 |
|---|
| 2026.06.01 | ₩22,262 | ₩22,664 | ₩21,761 | ₩22,062 | -0.90% | 1.4만 |
|---|
| 2026.05.29 | ₩22,664 | ₩22,664 | ₩21,661 | ₩22,062 | -2.65% | 1.6만 |
|---|
| 2026.05.28 | ₩21,861 | ₩23,265 | ₩21,861 | ₩22,463 | +2.75% | 2.8만 |
|---|
| 2026.05.27 | ₩22,463 | ₩22,463 | ₩21,661 | ₩22,062 | -1.79% | 1.1만 |
|---|
| 2026.05.26 | ₩23,466 | ₩23,666 | ₩22,463 | ₩22,463 | -4.27% | 1.6만 |
|---|
| 2026.05.22 | ₩24,067 | ₩24,067 | ₩23,265 | ₩23,265 | -3.33% | 1.1만 |
|---|
| 2026.05.21 | ₩24,268 | ₩24,669 | ₩23,265 | ₩24,067 | -0.83% | 1.1만 |
|---|
| 2026.05.20 | ₩24,669 | ₩24,870 | ₩24,268 | ₩24,268 | -1.63% | 7.2천 |
|---|
| 2026.05.19 | ₩24,669 | ₩25,672 | ₩24,268 | ₩24,268 | -1.63% | 1.5만 |
|---|
| 2026.05.18 | ₩25,872 | ₩25,872 | ₩24,469 | ₩24,469 | -5.43% | 1.9만 |
|---|
| 2026.05.15 | ₩26,875 | ₩26,875 | ₩24,769 | ₩25,872 | -3.73% | 2.2만 |
|---|
| 2026.05.14 | ₩26,274 | ₩27,276 | ₩25,672 | ₩26,875 | +2.29% | 2.9만 |
|---|
| 2026.05.13 | ₩26,675 | ₩26,675 | ₩24,870 | ₩25,070 | -6.02% | 1.7만 |
|---|
| 2026.05.12 | ₩27,477 | ₩28,680 | ₩26,274 | ₩27,076 | -1.46% | 2.1만 |
|---|
| 2026.05.11 | ₩26,073 | ₩27,276 | ₩25,271 | ₩26,474 | +1.54% | 1.5만 |
|---|
| 2026.05.08 | ₩28,279 | ₩28,279 | ₩26,153 | ₩26,274 | -7.09% | 2.3만 |
|---|
| 2026.05.07 | ₩28,279 | ₩29,663 | ₩28,079 | ₩28,279 | 0.00% | 1.6만 |
|---|
| 2026.05.06 | ₩29,683 | ₩29,683 | ₩27,076 | ₩27,878 | -6.08% | 2.2만 |
|---|
| 2026.05.05 | ₩31,889 | ₩32,290 | ₩28,079 | ₩29,884 | -6.29% | 2.4만 |
|---|
| 2026.05.04 | ₩32,290 | ₩33,093 | ₩31,187 | ₩32,692 | +1.24% | 2.2만 |
|---|
| 2026.05.01 | ₩32,290 | ₩32,692 | ₩31,488 | ₩32,491 | +0.62% | 9.5천 |
|---|
| 2026.04.30 | ₩31,889 | ₩32,491 | ₩31,087 | ₩31,689 | -0.63% | 1.7만 |
|---|
| 2026.04.29 | ₩32,692 | ₩33,494 | ₩30,887 | ₩31,488 | -3.68% | 3.3만 |
|---|
| 2026.04.28 | ₩35,700 | ₩35,901 | ₩32,090 | ₩33,694 | -5.62% | 3.1만 |
|---|
| 2026.04.27 | ₩38,708 | ₩38,708 | ₩36,302 | ₩36,502 | -5.70% | 4.2만 |
|---|
| 2026.04.24 | ₩39,711 | ₩39,892 | ₩38,107 | ₩38,307 | -3.54% | 1.2만 |
|---|
| 2026.04.23 | ₩38,909 | ₩41,516 | ₩38,307 | ₩40,915 | +5.15% | 2.5만 |
|---|
| 2026.04.22 | ₩38,909 | ₩39,511 | ₩37,706 | ₩39,310 | +1.03% | 2.4만 |
|---|
| 2026.04.21 | ₩38,708 | ₩39,110 | ₩37,104 | ₩39,110 | +1.04% | 3.1만 |
|---|
| 2026.04.20 | ₩39,511 | ₩39,912 | ₩37,605 | ₩38,307 | -3.05% | 3만 |
|---|
| 2026.04.17 | ₩39,310 | ₩39,511 | ₩37,906 | ₩38,508 | -2.04% | 3.5만 |
|---|
| 2026.04.16 | ₩38,307 | ₩40,012 | ₩37,706 | ₩39,912 | +4.19% | 4.2만 |
|---|
| 2026.04.15 | ₩36,101 | ₩38,508 | ₩34,898 | ₩38,107 | +5.56% | 3.5만 |
|---|
| 2026.04.14 | ₩36,502 | ₩36,703 | ₩35,299 | ₩35,901 | -1.65% | 3.1만 |
|---|
| 2026.04.13 | ₩37,706 | ₩39,110 | ₩35,700 | ₩36,703 | -2.66% | 6.9만 |
|---|
| 2026.04.10 | ₩40,313 | ₩40,634 | ₩32,692 | ₩33,694 | -16.42% | 9.5만 |
|---|
| 2026.04.09 | ₩41,917 | ₩42,720 | ₩39,210 | ₩40,112 | -4.31% | 6.4만 |
|---|
| 2026.04.08 | ₩41,316 | ₩43,923 | ₩41,115 | ₩42,118 | +1.94% | 6.7만 |
|---|
| 2026.04.07 | ₩42,319 | ₩46,230 | ₩41,717 | ₩45,126 | +6.64% | 13.5만 |
|---|
| 2026.04.06 | ₩42,118 | ₩44,324 | ₩41,316 | ₩42,319 | +0.48% | 7만 |
|---|
| 2026.04.02 | ₩46,932 | ₩49,138 | ₩41,917 | ₩43,121 | -8.12% | 26.2만 |
|---|
| 2026.04.01 | ₩44,725 | ₩45,929 | ₩40,714 | ₩41,917 | -6.28% | 12.8만 |
|---|
| 2026.03.31 | ₩49,739 | ₩50,141 | ₩43,321 | ₩49,138 | -1.21% | 17.2만 |
|---|
| 2026.03.30 | ₩52,146 | ₩59,567 | ₩48,837 | ₩50,742 | -2.69% | 44.1만 |
|---|
| 2026.03.27 | ₩52,547 | ₩54,753 | ₩48,335 | ₩49,539 | -5.73% | 113.1만 |
|---|
| 2026.03.26 | ₩50,943 | ₩56,157 | ₩41,516 | ₩42,519 | -16.54% | 148.8만 |
|---|
| 2026.03.25 | ₩39,711 | ₩47,734 | ₩34,096 | ₩46,530 | +17.17% | 130.8만 |
|---|
| 2026.03.24 | ₩30,485 | ₩50,542 | ₩26,474 | ₩42,319 | +38.82% | 1229.1만 |
|---|
| 2026.03.23 | ₩23,265 | ₩23,466 | ₩21,059 | ₩22,062 | -5.17% | 6.7만 |
|---|
| 2026.03.20 | ₩25,672 | ₩26,073 | ₩23,466 | ₩23,867 | -7.03% | 6.4만 |
|---|
| 2026.03.19 | ₩27,076 | ₩27,076 | ₩24,649 | ₩26,474 | -2.22% | 6.1만 |
|---|
| 2026.03.18 | ₩29,081 | ₩30,987 | ₩26,274 | ₩27,276 | -6.21% | 8.3만 |
|---|
| 2026.03.17 | ₩29,683 | ₩30,887 | ₩28,279 | ₩29,081 | -2.03% | 4.1만 |
|---|
| 2026.03.16 | ₩28,881 | ₩31,869 | ₩28,480 | ₩30,285 | +4.86% | 6.2만 |
|---|
| 2026.03.13 | ₩35,499 | ₩35,700 | ₩29,884 | ₩30,084 | -15.25% | 13.5만 |
|---|
| 2026.03.12 | ₩42,920 | ₩43,121 | ₩34,497 | ₩35,700 | -16.82% | 64.9만 |
|---|
| 2026.03.11 | ₩38,508 | ₩39,009 | ₩34,096 | ₩36,302 | -5.73% | 10.6만 |
|---|
| 2026.03.10 | ₩44,525 | ₩44,625 | ₩32,290 | ₩39,711 | -10.81% | 30.8만 |
|---|
| 2026.03.09 | ₩51,544 | ₩52,748 | ₩42,319 | ₩45,528 | -11.67% | 13.4만 |
|---|
| 2026.03.06 | ₩59,166 | ₩62,375 | ₩50,943 | ₩51,946 | -12.20% | 18.1만 |
|---|
| 2026.03.05 | ₩49,739 | ₩67,589 | ₩49,539 | ₩58,364 | +17.34% | 34.8만 |
|---|
| 2026.03.04 | ₩54,152 | ₩54,753 | ₩47,333 | ₩51,946 | -4.07% | 22.7만 |
|---|
| 2026.03.03 | ₩67,991 | ₩68,151 | ₩53,751 | ₩53,951 | -20.65% | 49.2만 |
|---|
| 2026.03.02 | ₩92,459 | ₩94,465 | ₩58,564 | ₩71,801 | -22.34% | 124.6만 |
|---|
| 2026.02.27 | ₩83,434 | ₩84,236 | ₩78,420 | ₩81,228 | -2.64% | 13만 |
|---|
| 2026.02.26 | ₩80,024 | ₩88,448 | ₩76,414 | ₩77,617 | -3.01% | 7.4만 |
|---|
| 2026.02.25 | ₩79,523 | ₩81,208 | ₩76,214 | ₩79,824 | +0.38% | 1.6만 |
|---|
| 2026.02.24 | ₩80,425 | ₩83,033 | ₩74,810 | ₩80,325 | -0.12% | 3.2만 |
|---|
| 2026.02.23 | ₩82,632 | ₩85,841 | ₩78,821 | ₩79,623 | -3.64% | 3.7만 |
|---|
| 2026.02.20 | ₩82,431 | ₩86,101 | ₩78,420 | ₩82,632 | +0.24% | 4.7만 |
|---|
| 2026.02.19 | ₩96,270 | ₩106,097 | ₩78,219 | ₩85,640 | -11.04% | 15.3만 |
|---|
| 2026.02.18 | ₩82,832 | ₩95,267 | ₩82,331 | ₩85,239 | +2.91% | 6만 |
|---|
| 2026.02.17 | ₩76,013 | ₩80,425 | ₩72,202 | ₩77,016 | +1.32% | 2.4만 |
|---|
| 2026.02.13 | ₩75,010 | ₩84,236 | ₩73,807 | ₩82,230 | +9.63% | 1.6만 |
|---|
| 2026.02.12 | ₩81,228 | ₩81,629 | ₩73,606 | ₩76,214 | -6.17% | 1만 |
|---|
| 2026.02.11 | ₩82,632 | ₩85,379 | ₩79,423 | ₩82,030 | -0.73% | 1.7만 |
|---|
| 2026.02.10 | ₩82,030 | ₩85,841 | ₩78,420 | ₩81,228 | -0.98% | 1.7만 |
|---|
| 2026.02.09 | ₩83,835 | ₩85,841 | ₩80,225 | ₩81,629 | -2.63% | 2.7만 |
|---|
| 2026.02.06 | ₩73,606 | ₩89,651 | ₩71,200 | ₩86,743 | +17.85% | 3만 |
|---|
| 2026.02.05 | ₩77,818 | ₩82,230 | ₩71,601 | ₩73,606 | -5.41% | 1.4만 |
|---|
| 2026.02.04 | ₩78,019 | ₩90,453 | ₩74,007 | ₩79,423 | +1.80% | 3.4만 |
|---|
| 2026.02.03 | ₩74,409 | ₩84,838 | ₩68,191 | ₩79,623 | +7.01% | 2.5만 |
|---|
| 2026.02.02 | ₩78,420 | ₩86,843 | ₩74,007 | ₩74,810 | -4.60% | 2만 |
|---|
| 2026.01.30 | ₩98,476 | ₩98,476 | ₩80,225 | ₩93,863 | -4.68% | 2.5만 |
|---|
| 2026.01.29 | ₩97,674 | ₩100,281 | ₩87,044 | ₩97,874 | +0.21% | 3.2만 |
|---|
| 2026.01.28 | ₩90,253 | ₩95,267 | ₩85,640 | ₩95,267 | +5.56% | 2만 |
|---|
| 2026.01.27 | ₩83,835 | ₩88,047 | ₩72,202 | ₩87,445 | +4.31% | 2.7만 |
|---|
| 2026.01.26 | ₩81,027 | ₩86,242 | ₩72,403 | ₩83,434 | +2.97% | 2.1만 |
|---|
| 2026.01.23 | ₩74,409 | ₩84,035 | ₩73,205 | ₩81,027 | +8.89% | 3.4만 |
|---|
| 2026.01.22 | ₩68,993 | ₩73,406 | ₩67,088 | ₩72,804 | +5.52% | 1.3만 |
|---|
| 2026.01.21 | ₩66,988 | ₩70,197 | ₩66,206 | ₩69,595 | +3.89% | 8.6천 |
|---|
| 2026.01.20 | ₩66,185 | ₩68,793 | ₩63,177 | ₩66,988 | +1.21% | 9.2천 |
|---|
| 2026.01.16 | ₩65,985 | ₩68,592 | ₩63,538 | ₩67,589 | +2.43% | 1.2만 |
|---|
| 2026.01.15 | ₩68,592 | ₩69,354 | ₩63,177 | ₩65,985 | -3.80% | 3.1만 |
|---|
| 2026.01.14 | ₩71,200 | ₩82,230 | ₩69,595 | ₩75,211 | +5.63% | 5.5만 |
|---|
| 2026.01.13 | ₩68,993 | ₩78,219 | ₩66,386 | ₩69,595 | +0.87% | 4.1만 |
|---|
| 2026.01.12 | ₩68,191 | ₩73,005 | ₩64,782 | ₩68,993 | +1.18% | 2.4만 |
|---|
| 2026.01.09 | ₩74,810 | ₩74,990 | ₩65,283 | ₩67,790 | -9.38% | 2.7만 |
|---|
| 2026.01.08 | ₩67,389 | ₩78,019 | ₩66,587 | ₩73,807 | +9.52% | 4만 |
|---|
| 2026.01.07 | ₩68,592 | ₩69,695 | ₩65,985 | ₩69,394 | +1.17% | 5.6천 |
|---|
| 2026.01.06 | ₩71,801 | ₩72,603 | ₩64,180 | ₩66,185 | -7.82% | 8.2천 |
|---|
| 2026.01.05 | ₩66,185 | ₩72,804 | ₩65,383 | ₩71,200 | +7.58% | 2.4만 |
|---|
| 2026.01.02 | ₩59,366 | ₩66,085 | ₩57,160 | ₩63,779 | +7.43% | 1.3만 |
|---|
| 2025.12.31 | ₩57,361 | ₩60,770 | ₩57,160 | ₩58,765 | +2.45% | 6.8천 |
|---|
| 2025.12.30 | ₩59,366 | ₩61,071 | ₩57,160 | ₩59,366 | 0.00% | 1.4만 |
|---|
| 2025.12.29 | ₩58,364 | ₩70,197 | ₩57,762 | ₩59,968 | +2.75% | 3.9만 |
|---|
| 2025.12.26 | ₩63,378 | ₩65,463 | ₩55,756 | ₩61,171 | -3.48% | 2.4만 |
|---|
| 2025.12.24 | ₩70,197 | ₩75,010 | ₩61,573 | ₩64,601 | -7.97% | 2.3만 |
|---|
| 2025.12.23 | ₩72,202 | ₩74,810 | ₩70,698 | ₩71,801 | -0.56% | 1.6만 |
|---|
| 2025.12.22 | ₩71,400 | ₩84,537 | ₩69,796 | ₩82,230 | +15.17% | 1.5만 |
|---|
| 2025.12.19 | ₩80,125 | ₩83,434 | ₩78,219 | ₩83,434 | +4.13% | 4.3천 |
|---|
| 2025.12.18 | ₩80,726 | ₩84,236 | ₩76,514 | ₩79,623 | -1.37% | 2.1만 |
|---|
| 2025.12.17 | ₩85,439 | ₩90,855 | ₩75,211 | ₩89,551 | +4.81% | 5.5만 |
|---|
| 2025.12.16 | ₩83,233 | ₩85,841 | ₩79,322 | ₩81,228 | -2.41% | 5.3천 |
|---|
| 2025.12.15 | ₩84,938 | ₩85,038 | ₩76,514 | ₩77,818 | -8.38% | 2.4천 |
|---|
| 2025.12.12 | ₩85,941 | ₩89,350 | ₩83,033 | ₩83,033 | -3.38% | 3.3천 |
|---|
| 2025.12.11 | ₩85,239 | ₩88,247 | ₩85,239 | ₩87,044 | +2.12% | 2.2천 |
|---|
| 2025.12.10 | ₩94,264 | ₩94,264 | ₩88,047 | ₩90,253 | -4.26% | 1.8천 |
|---|
| 2025.12.09 | ₩87,445 | ₩93,763 | ₩85,239 | ₩92,058 | +5.28% | 2.7천 |
|---|
| 2025.12.08 | ₩86,242 | ₩91,256 | ₩85,239 | ₩87,244 | +1.16% | 3.2천 |
|---|
| 2025.12.05 | ₩85,139 | ₩90,253 | ₩82,030 | ₩86,242 | +1.30% | 3천 |
|---|
| 2025.12.04 | ₩77,517 | ₩85,239 | ₩77,517 | ₩83,735 | +8.02% | 3.5천 |
|---|
| 2025.12.03 | ₩73,606 | ₩78,219 | ₩72,202 | ₩77,517 | +5.31% | 2천 |
|---|
| 2025.12.02 | ₩81,328 | ₩82,732 | ₩72,303 | ₩73,205 | -9.99% | 3.8천 |
|---|
| 2025.12.01 | ₩81,528 | ₩83,133 | ₩80,225 | ₩81,328 | -0.25% | 1.8천 |
|---|
| 2025.11.28 | ₩82,230 | ₩82,230 | ₩80,325 | ₩81,528 | -0.85% | 1.2천 |
|---|
| 2025.11.26 | ₩79,623 | ₩81,228 | ₩78,620 | ₩80,826 | +1.51% | 1.7천 |
|---|
| 2025.11.25 | ₩77,216 | ₩79,723 | ₩75,913 | ₩79,222 | +2.60% | 1.6천 |
|---|
| 2025.11.24 | ₩71,200 | ₩77,216 | ₩70,899 | ₩76,013 | +6.76% | 2.1천 |
|---|
| 2025.11.21 | ₩68,191 | ₩72,202 | ₩67,088 | ₩69,094 | +1.32% | 2.6천 |
|---|
| 2025.11.20 | ₩82,130 | ₩84,737 | ₩67,188 | ₩67,389 | -17.95% | 6.5천 |
|---|
| 2025.11.19 | ₩89,551 | ₩89,751 | ₩80,826 | ₩81,528 | -8.96% | 5.8천 |
|---|
| 2025.11.18 | ₩85,841 | ₩91,557 | ₩85,339 | ₩90,153 | +5.02% | 2.6천 |
|---|
| 2025.11.17 | ₩88,247 | ₩92,259 | ₩85,239 | ₩88,247 | 0.00% | 3.2천 |
|---|
| 2025.11.14 | ₩84,838 | ₩89,451 | ₩84,838 | ₩88,548 | +4.37% | 4.9천 |
|---|
| 2025.11.13 | ₩101,284 | ₩102,287 | ₩81,228 | ₩90,052 | -11.09% | 1.8만 |
|---|
| 2025.11.12 | ₩109,306 | ₩110,309 | ₩106,298 | ₩106,298 | -2.75% | 6.2천 |
|---|
| 2025.11.11 | ₩110,309 | ₩111,412 | ₩109,306 | ₩110,309 | 0.00% | 5.7천 |
|---|
| 2025.11.10 | ₩111,312 | ₩112,315 | ₩110,309 | ₩111,312 | 0.00% | 5.2천 |
|---|
| 2025.11.07 | ₩114,320 | ₩114,320 | ₩110,309 | ₩110,309 | -3.51% | 5천 |
|---|
| 2025.11.06 | ₩121,340 | ₩121,340 | ₩113,318 | ₩113,318 | -6.61% | 6.1천 |
|---|
| 2025.11.05 | ₩117,329 | ₩123,346 | ₩116,326 | ₩121,340 | +3.42% | 4.2천 |
|---|
| 2025.11.04 | ₩117,329 | ₩120,337 | ₩115,323 | ₩117,329 | 0.00% | 5.6천 |
|---|
| 2025.11.03 | ₩122,844 | ₩123,346 | ₩117,329 | ₩119,334 | -2.86% | 6천 |
|---|
| 2025.10.31 | ₩122,343 | ₩129,362 | ₩121,240 | ₩125,351 | +2.46% | 1.1만 |
|---|
| 2025.10.30 | ₩118,332 | ₩125,351 | ₩118,332 | ₩123,346 | +4.24% | 1.2만 |
|---|
| 2025.10.29 | ₩113,318 | ₩123,346 | ₩113,318 | ₩119,334 | +5.31% | 1.4만 |
|---|
| 2025.10.28 | ₩117,329 | ₩120,337 | ₩113,318 | ₩116,326 | -0.85% | 2.1만 |
|---|
| 2025.10.27 | ₩120,337 | ₩123,346 | ₩120,337 | ₩120,337 | 0.00% | 1.4만 |
|---|
| 2025.10.24 | ₩121,340 | ₩127,357 | ₩118,833 | ₩121,340 | 0.00% | 6.2만 |
|---|
| 2025.10.23 | ₩160,450 | ₩175,492 | ₩135,379 | ₩137,385 | -14.37% | 65.5만 |
|---|
| 2025.10.22 | ₩124,348 | ₩129,362 | ₩121,340 | ₩127,357 | +2.42% | 7.5천 |
|---|
| 2025.10.21 | ₩128,360 | ₩128,360 | ₩124,348 | ₩125,351 | -2.34% | 3.8천 |
|---|
| 2025.10.20 | ₩127,357 | ₩129,362 | ₩126,354 | ₩129,362 | +1.57% | 2천 |
|---|
| 2025.10.17 | ₩126,354 | ₩129,362 | ₩123,847 | ₩125,351 | -0.79% | 4.2천 |
|---|
| 2025.10.16 | ₩129,362 | ₩130,365 | ₩126,354 | ₩127,357 | -1.55% | 4.7천 |
|---|
| 2025.10.15 | ₩130,365 | ₩131,368 | ₩126,354 | ₩128,360 | -1.54% | 4.7천 |
|---|
| 2025.10.14 | ₩128,360 | ₩130,365 | ₩126,354 | ₩129,362 | +0.78% | 5.5천 |
|---|
| 2025.10.13 | ₩130,365 | ₩130,365 | ₩127,357 | ₩128,360 | -1.54% | 2.9천 |
|---|
| 2025.10.10 | ₩129,362 | ₩130,365 | ₩126,354 | ₩127,357 | -1.55% | 5.9천 |
|---|