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 | ₩3,093 | ₩3,106 | ₩2,870 | ₩2,985 | -3.46% | 1.9만 |
| 2026.10.08 | ₩3,046 | ₩3,046 | ₩2,832 | ₩2,905 | -4.62% | 1.7만 |
| 2026.10.07 | ₩3,012 | ₩3,119 | ₩2,852 | ₩2,972 | -1.33% | 2.3만 |
| 2026.10.06 | ₩2,852 | ₩3,058 | ₩2,852 | ₩2,972 | +4.23% | 7.2천 |
| 2026.10.05 | ₩2,865 | ₩3,012 | ₩2,771 | ₩2,892 | +0.93% | 4.5만 |
| 2026.10.02 | ₩3,160 | ₩3,160 | ₩3,012 | ₩3,012 | -4.66% | 1.7만 |
| 2026.10.01 | ₩3,200 | ₩3,200 | ₩3,026 | ₩3,079 | -3.77% | 3.1만 |
| 2026.09.30 | ₩3,160 | ₩3,206 | ₩3,133 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,204 |
| +1.40% |
| 7.2천 |
| 2026.09.29 | ₩3,160 | ₩3,213 | ₩3,133 | ₩3,133 | -0.85% | 5천 |
|---|
| 2026.09.28 | ₩3,267 | ₩3,267 | ₩3,119 | ₩3,157 | -3.36% | 4.7천 |
|---|
| 2026.09.25 | ₩3,093 | ₩3,418 | ₩3,079 | ₩3,173 | +2.60% | 2.1만 |
|---|
| 2026.09.24 | ₩3,198 | ₩3,239 | ₩3,106 | ₩3,119 | -2.47% | 1.9만 |
|---|
| 2026.09.23 | ₩3,414 | ₩3,500 | ₩3,126 | ₩3,173 | -7.06% | 10.4만 |
|---|
| 2026.09.22 | ₩3,173 | ₩3,355 | ₩3,079 | ₩3,213 | +1.27% | 2.9만 |
|---|
| 2026.09.21 | ₩3,334 | ₩3,446 | ₩3,186 | ₩3,200 | -4.02% | 2.1만 |
|---|
| 2026.09.18 | ₩3,360 | ₩3,374 | ₩3,146 | ₩3,293 | -1.99% | 9.9천 |
|---|
| 2026.09.17 | ₩3,265 | ₩3,360 | ₩3,079 | ₩3,354 | +2.71% | 1.6만 |
|---|
| 2026.09.16 | ₩3,427 | ₩3,541 | ₩3,062 | ₩3,133 | -8.59% | 4.4만 |
|---|
| 2026.09.15 | ₩4,070 | ₩4,110 | ₩3,347 | ₩3,427 | -15.79% | 11.5만 |
|---|
| 2026.09.14 | ₩3,601 | ₩4,097 | ₩3,601 | ₩4,016 | +11.52% | 4.6만 |
|---|
| 2026.09.11 | ₩3,615 | ₩3,782 | ₩3,481 | ₩3,561 | -1.48% | 4.6만 |
|---|
| 2026.09.10 | ₩3,521 | ₩3,722 | ₩3,521 | ₩3,575 | +1.52% | 2.6만 |
|---|
| 2026.09.09 | ₩3,695 | ₩3,802 | ₩3,575 | ₩3,588 | -2.90% | 1.7만 |
|---|
| 2026.09.08 | ₩3,588 | ₩3,775 | ₩3,561 | ₩3,628 | +1.12% | 1.4만 |
|---|
| 2026.09.04 | ₩3,588 | ₩3,588 | ₩3,481 | ₩3,561 | -0.75% | 5.7천 |
|---|
| 2026.09.03 | ₩3,548 | ₩3,587 | ₩3,399 | ₩3,441 | -3.02% | 1.5만 |
|---|
| 2026.09.02 | ₩3,548 | ₩3,561 | ₩3,414 | ₩3,548 | 0.00% | 1.1만 |
|---|
| 2026.09.01 | ₩3,575 | ₩3,655 | ₩3,320 | ₩3,508 | -1.87% | 2.9만 |
|---|
| 2026.08.31 | ₩3,628 | ₩3,641 | ₩3,441 | ₩3,481 | -4.06% | 1.5만 |
|---|
| 2026.08.28 | ₩3,655 | ₩3,655 | ₩3,467 | ₩3,508 | -4.03% | 1.5만 |
|---|
| 2026.08.27 | ₩3,561 | ₩3,655 | ₩3,481 | ₩3,641 | +2.26% | 2.8만 |
|---|
| 2026.08.26 | ₩3,508 | ₩3,588 | ₩3,347 | ₩3,548 | +1.15% | 2.3만 |
|---|
| 2026.08.25 | ₩3,481 | ₩3,588 | ₩3,374 | ₩3,401 | -2.31% | 2만 |
|---|
| 2026.08.24 | ₩3,722 | ₩3,737 | ₩3,441 | ₩3,441 | -7.55% | 2.1만 |
|---|
| 2026.08.21 | ₩3,882 | ₩4,050 | ₩3,749 | ₩3,749 | -3.45% | 2.1만 |
|---|
| 2026.08.20 | ₩3,976 | ₩4,070 | ₩3,789 | ₩3,896 | -2.02% | 1.2만 |
|---|
| 2026.08.19 | ₩4,030 | ₩4,063 | ₩3,816 | ₩3,983 | -1.16% | 2.9만 |
|---|
| 2026.08.18 | ₩3,775 | ₩4,123 | ₩3,682 | ₩4,016 | +6.38% | 6.3만 |
|---|
| 2026.08.17 | ₩3,414 | ₩3,869 | ₩3,401 | ₩3,789 | +10.98% | 7만 |
|---|
| 2026.08.14 | ₩3,615 | ₩3,668 | ₩3,347 | ₩3,401 | -5.93% | 4.1만 |
|---|
| 2026.08.13 | ₩3,427 | ₩3,722 | ₩3,427 | ₩3,668 | +7.03% | 3.7만 |
|---|
| 2026.08.12 | ₩3,253 | ₩3,481 | ₩3,200 | ₩3,441 | +5.76% | 4.7만 |
|---|
| 2026.08.11 | ₩3,160 | ₩3,265 | ₩3,146 | ₩3,200 | +1.27% | 4.6만 |
|---|
| 2026.08.10 | ₩3,213 | ₩3,347 | ₩3,066 | ₩3,173 | -1.25% | 8.4만 |
|---|
| 2026.08.07 | ₩3,334 | ₩3,414 | ₩3,046 | ₩3,186 | -4.42% | 5.1만 |
|---|
| 2026.08.06 | ₩3,374 | ₩3,414 | ₩3,106 | ₩3,166 | -6.15% | 4.2만 |
|---|
| 2026.08.05 | ₩3,494 | ₩3,615 | ₩3,226 | ₩3,240 | -7.28% | 4.9만 |
|---|
| 2026.08.04 | ₩3,561 | ₩3,561 | ₩3,374 | ₩3,454 | -3.01% | 5.7만 |
|---|
| 2026.08.03 | ₩3,347 | ₩3,682 | ₩3,240 | ₩3,467 | +3.60% | 11.7만 |
|---|
| 2026.07.31 | ₩3,213 | ₩3,548 | ₩3,012 | ₩3,334 | +3.75% | 15.3만 |
|---|
| 2026.07.30 | ₩3,387 | ₩3,521 | ₩2,771 | ₩3,267 | -3.56% | 7.9만 |
|---|
| 2026.07.29 | ₩3,628 | ₩3,775 | ₩3,296 | ₩3,360 | -7.38% | 15.3만 |
|---|
| 2026.07.28 | ₩4,164 | ₩4,244 | ₩3,427 | ₩3,534 | -15.11% | 20.8만 |
|---|
| 2026.07.27 | ₩4,257 | ₩4,405 | ₩4,110 | ₩4,150 | -2.52% | 14.3만 |
|---|
| 2026.07.24 | ₩4,713 | ₩5,020 | ₩4,217 | ₩4,284 | -9.09% | 84.1만 |
|---|
| 2026.07.23 | ₩5,984 | ₩8,394 | ₩5,968 | ₩7,604 | +27.07% | 66.5만 |
|---|
| 2026.07.22 | ₩6,373 | ₩6,560 | ₩5,958 | ₩5,971 | -6.30% | 9.1만 |
|---|
| 2026.07.21 | ₩6,185 | ₩6,667 | ₩6,098 | ₩6,399 | +3.46% | 5.5만 |
|---|
| 2026.07.20 | ₩5,850 | ₩6,547 | ₩5,456 | ₩6,185 | +5.72% | 7.4만 |
|---|
| 2026.07.17 | ₩5,462 | ₩6,252 | ₩5,061 | ₩5,891 | +7.84% | 13.4만 |
|---|
| 2026.07.16 | ₩6,975 | ₩7,029 | ₩4,820 | ₩5,489 | -21.31% | 28.7만 |
|---|
| 2026.07.15 | ₩7,778 | ₩8,756 | ₩6,694 | ₩7,055 | -9.29% | 117.4만 |
|---|
| 2026.07.14 | ₩8,863 | ₩8,863 | ₩7,698 | ₩7,839 | -11.56% | 5.2만 |
|---|
| 2026.07.13 | ₩8,488 | ₩9,626 | ₩7,725 | ₩8,983 | +5.84% | 26.4만 |
|---|
| 2026.07.10 | ₩10,001 | ₩10,491 | ₩8,318 | ₩8,635 | -13.65% | 9.8만 |
|---|
| 2026.07.09 | ₩9,586 | ₩10,911 | ₩9,278 | ₩10,754 | +12.19% | 14.5만 |
|---|
| 2026.07.08 | ₩10,342 | ₩10,382 | ₩8,655 | ₩9,278 | -10.29% | 7.4만 |
|---|
| 2026.07.07 | ₩12,933 | ₩12,933 | ₩9,840 | ₩10,342 | -20.03% | 6.1만 |
|---|
| 2026.07.06 | ₩13,073 | ₩13,756 | ₩12,651 | ₩13,154 | +0.61% | 7.1천 |
|---|
| 2026.07.02 | ₩13,736 | ₩14,238 | ₩13,475 | ₩13,475 | -1.90% | 5.6천 |
|---|
| 2026.07.01 | ₩13,515 | ₩14,238 | ₩13,133 | ₩14,077 | +4.16% | 1.2만 |
|---|
| 2026.06.30 | ₩13,254 | ₩13,555 | ₩12,953 | ₩13,555 | +2.27% | 9.2천 |
|---|
| 2026.06.29 | ₩13,656 | ₩13,776 | ₩12,591 | ₩13,455 | -1.47% | 2만 |
|---|
| 2026.06.26 | ₩12,792 | ₩13,555 | ₩12,511 | ₩13,555 | +5.97% | 1.6만 |
|---|
| 2026.06.25 | ₩13,816 | ₩13,816 | ₩12,471 | ₩12,872 | -6.83% | 2.2만 |
|---|
| 2026.06.24 | ₩14,057 | ₩14,459 | ₩13,093 | ₩13,455 | -4.29% | 1.7만 |
|---|
| 2026.06.23 | ₩13,836 | ₩14,660 | ₩13,374 | ₩14,459 | +4.50% | 2.1만 |
|---|
| 2026.06.22 | ₩13,856 | ₩15,503 | ₩13,555 | ₩13,997 | +1.01% | 2.7만 |
|---|
| 2026.06.18 | ₩15,563 | ₩15,624 | ₩13,876 | ₩14,057 | -9.68% | 4.4만 |
|---|
| 2026.06.17 | ₩16,326 | ₩16,347 | ₩15,523 | ₩15,644 | -4.18% | 2.6만 |
|---|
| 2026.06.16 | ₩16,527 | ₩16,989 | ₩15,865 | ₩16,246 | -1.70% | 4.1만 |
|---|
| 2026.06.15 | ₩16,286 | ₩16,507 | ₩16,065 | ₩16,266 | -0.12% | 4만 |
|---|
| 2026.06.12 | ₩16,266 | ₩17,230 | ₩15,865 | ₩15,925 | -2.10% | 9만 |
|---|
| 2026.06.11 | ₩22,291 | ₩22,291 | ₩17,672 | ₩17,973 | -19.37% | 76.1만 |
|---|
| 2026.06.10 | ₩21,287 | ₩22,692 | ₩20,082 | ₩21,487 | +0.94% | 54.8만 |
|---|
| 2026.06.09 | ₩21,487 | ₩21,487 | ₩20,082 | ₩21,287 | -0.93% | 1.6만 |
|---|
| 2026.06.08 | ₩20,684 | ₩21,588 | ₩20,082 | ₩21,487 | +3.88% | 1.7만 |
|---|
| 2026.06.05 | ₩21,086 | ₩21,287 | ₩20,082 | ₩20,082 | -4.76% | 1.6만 |
|---|
| 2026.06.04 | ₩20,885 | ₩21,086 | ₩19,881 | ₩20,885 | 0.00% | 3.2만 |
|---|
| 2026.06.03 | ₩22,090 | ₩22,090 | ₩20,885 | ₩21,086 | -4.55% | 1.8만 |
|---|
| 2026.06.02 | ₩22,090 | ₩22,251 | ₩21,106 | ₩21,287 | -3.64% | 2만 |
|---|
| 2026.06.01 | ₩22,291 | ₩22,692 | ₩21,789 | ₩22,090 | -0.90% | 1.4만 |
|---|
| 2026.05.29 | ₩22,692 | ₩22,692 | ₩21,688 | ₩22,090 | -2.65% | 1.6만 |
|---|
| 2026.05.28 | ₩21,889 | ₩23,295 | ₩21,889 | ₩22,492 | +2.75% | 2.8만 |
|---|
| 2026.05.27 | ₩22,492 | ₩22,492 | ₩21,688 | ₩22,090 | -1.79% | 1.1만 |
|---|
| 2026.05.26 | ₩23,496 | ₩23,696 | ₩22,492 | ₩22,492 | -4.27% | 1.6만 |
|---|
| 2026.05.22 | ₩24,098 | ₩24,098 | ₩23,295 | ₩23,295 | -3.33% | 1.1만 |
|---|
| 2026.05.21 | ₩24,299 | ₩24,700 | ₩23,295 | ₩24,098 | -0.83% | 1.1만 |
|---|
| 2026.05.20 | ₩24,700 | ₩24,901 | ₩24,299 | ₩24,299 | -1.63% | 7.2천 |
|---|
| 2026.05.19 | ₩24,700 | ₩25,705 | ₩24,299 | ₩24,299 | -1.63% | 1.5만 |
|---|
| 2026.05.18 | ₩25,905 | ₩25,905 | ₩24,500 | ₩24,500 | -5.43% | 1.9만 |
|---|
| 2026.05.15 | ₩26,909 | ₩26,909 | ₩24,801 | ₩25,905 | -3.73% | 2.2만 |
|---|
| 2026.05.14 | ₩26,307 | ₩27,311 | ₩25,705 | ₩26,909 | +2.29% | 2.9만 |
|---|
| 2026.05.13 | ₩26,709 | ₩26,709 | ₩24,901 | ₩25,102 | -6.02% | 1.7만 |
|---|
| 2026.05.12 | ₩27,512 | ₩28,717 | ₩26,307 | ₩27,110 | -1.46% | 2.1만 |
|---|
| 2026.05.11 | ₩26,106 | ₩27,311 | ₩25,303 | ₩26,508 | +1.54% | 1.5만 |
|---|
| 2026.05.08 | ₩28,315 | ₩28,315 | ₩26,187 | ₩26,307 | -7.09% | 2.3만 |
|---|
| 2026.05.07 | ₩28,315 | ₩29,701 | ₩28,114 | ₩28,315 | 0.00% | 1.6만 |
|---|
| 2026.05.06 | ₩29,721 | ₩29,721 | ₩27,110 | ₩27,914 | -6.08% | 2.2만 |
|---|
| 2026.05.05 | ₩31,930 | ₩32,332 | ₩28,114 | ₩29,922 | -6.29% | 2.4만 |
|---|
| 2026.05.04 | ₩32,332 | ₩33,135 | ₩31,227 | ₩32,733 | +1.24% | 2.2만 |
|---|
| 2026.05.01 | ₩32,332 | ₩32,733 | ₩31,528 | ₩32,532 | +0.62% | 9.5천 |
|---|
| 2026.04.30 | ₩31,930 | ₩32,532 | ₩31,127 | ₩31,729 | -0.63% | 1.7만 |
|---|
| 2026.04.29 | ₩32,733 | ₩33,536 | ₩30,926 | ₩31,528 | -3.68% | 3.3만 |
|---|
| 2026.04.28 | ₩35,745 | ₩35,946 | ₩32,131 | ₩33,737 | -5.62% | 3.1만 |
|---|
| 2026.04.27 | ₩38,758 | ₩38,758 | ₩36,348 | ₩36,549 | -5.70% | 4.2만 |
|---|
| 2026.04.24 | ₩39,762 | ₩39,943 | ₩38,155 | ₩38,356 | -3.54% | 1.2만 |
|---|
| 2026.04.23 | ₩38,958 | ₩41,569 | ₩38,356 | ₩40,967 | +5.15% | 2.5만 |
|---|
| 2026.04.22 | ₩38,958 | ₩39,561 | ₩37,754 | ₩39,360 | +1.03% | 2.4만 |
|---|
| 2026.04.21 | ₩38,758 | ₩39,159 | ₩37,151 | ₩39,159 | +1.04% | 3.1만 |
|---|
| 2026.04.20 | ₩39,561 | ₩39,963 | ₩37,653 | ₩38,356 | -3.05% | 3만 |
|---|
| 2026.04.17 | ₩39,360 | ₩39,561 | ₩37,954 | ₩38,557 | -2.04% | 3.5만 |
|---|
| 2026.04.16 | ₩38,356 | ₩40,063 | ₩37,754 | ₩39,963 | +4.19% | 4.2만 |
|---|
| 2026.04.15 | ₩36,147 | ₩38,557 | ₩34,942 | ₩38,155 | +5.56% | 3.5만 |
|---|
| 2026.04.14 | ₩36,549 | ₩36,750 | ₩35,344 | ₩35,946 | -1.65% | 3.1만 |
|---|
| 2026.04.13 | ₩37,754 | ₩39,159 | ₩35,745 | ₩36,750 | -2.66% | 6.9만 |
|---|
| 2026.04.10 | ₩40,364 | ₩40,686 | ₩32,733 | ₩33,737 | -16.42% | 9.5만 |
|---|
| 2026.04.09 | ₩41,971 | ₩42,774 | ₩39,260 | ₩40,163 | -4.31% | 6.4만 |
|---|
| 2026.04.08 | ₩41,368 | ₩43,979 | ₩41,167 | ₩42,172 | +1.94% | 6.7만 |
|---|
| 2026.04.07 | ₩42,372 | ₩46,288 | ₩41,770 | ₩45,184 | +6.64% | 13.5만 |
|---|
| 2026.04.06 | ₩42,172 | ₩44,381 | ₩41,368 | ₩42,372 | +0.48% | 7만 |
|---|
| 2026.04.02 | ₩46,991 | ₩49,200 | ₩41,971 | ₩43,176 | -8.12% | 26.2만 |
|---|
| 2026.04.01 | ₩44,782 | ₩45,987 | ₩40,766 | ₩41,971 | -6.28% | 12.8만 |
|---|
| 2026.03.31 | ₩49,803 | ₩50,204 | ₩43,376 | ₩49,200 | -1.21% | 17.2만 |
|---|
| 2026.03.30 | ₩52,212 | ₩59,643 | ₩48,899 | ₩50,807 | -2.69% | 44.1만 |
|---|
| 2026.03.27 | ₩52,614 | ₩54,823 | ₩48,397 | ₩49,602 | -5.73% | 113.1만 |
|---|
| 2026.03.26 | ₩51,008 | ₩56,229 | ₩41,569 | ₩42,573 | -16.54% | 148.8만 |
|---|
| 2026.03.25 | ₩39,762 | ₩47,794 | ₩34,139 | ₩46,590 | +17.17% | 130.8만 |
|---|
| 2026.03.24 | ₩30,524 | ₩50,606 | ₩26,508 | ₩42,372 | +38.82% | 1229.1만 |
|---|
| 2026.03.23 | ₩23,295 | ₩23,496 | ₩21,086 | ₩22,090 | -5.17% | 6.7만 |
|---|
| 2026.03.20 | ₩25,705 | ₩26,106 | ₩23,496 | ₩23,897 | -7.03% | 6.4만 |
|---|
| 2026.03.19 | ₩27,110 | ₩27,110 | ₩24,680 | ₩26,508 | -2.22% | 6.1만 |
|---|
| 2026.03.18 | ₩29,118 | ₩31,026 | ₩26,307 | ₩27,311 | -6.21% | 8.3만 |
|---|
| 2026.03.17 | ₩29,721 | ₩30,926 | ₩28,315 | ₩29,118 | -2.03% | 4.1만 |
|---|
| 2026.03.16 | ₩28,918 | ₩31,910 | ₩28,516 | ₩30,323 | +4.86% | 6.2만 |
|---|
| 2026.03.13 | ₩35,545 | ₩35,745 | ₩29,922 | ₩30,123 | -15.25% | 13.5만 |
|---|
| 2026.03.12 | ₩42,975 | ₩43,176 | ₩34,541 | ₩35,745 | -16.82% | 64.9만 |
|---|
| 2026.03.11 | ₩38,557 | ₩39,059 | ₩34,139 | ₩36,348 | -5.73% | 10.6만 |
|---|
| 2026.03.10 | ₩44,581 | ₩44,682 | ₩32,332 | ₩39,762 | -10.81% | 30.8만 |
|---|
| 2026.03.09 | ₩51,610 | ₩52,815 | ₩42,372 | ₩45,585 | -11.67% | 13.4만 |
|---|
| 2026.03.06 | ₩59,241 | ₩62,454 | ₩51,008 | ₩52,012 | -12.20% | 18.1만 |
|---|
| 2026.03.05 | ₩49,803 | ₩67,675 | ₩49,602 | ₩58,438 | +17.34% | 34.8만 |
|---|
| 2026.03.04 | ₩54,221 | ₩54,823 | ₩47,393 | ₩52,012 | -4.07% | 22.7만 |
|---|
| 2026.03.03 | ₩68,077 | ₩68,238 | ₩53,819 | ₩54,020 | -20.65% | 49.2만 |
|---|
| 2026.03.02 | ₩92,577 | ₩94,585 | ₩58,639 | ₩71,892 | -22.34% | 124.6만 |
|---|
| 2026.02.27 | ₩83,540 | ₩84,343 | ₩78,519 | ₩81,331 | -2.64% | 13만 |
|---|
| 2026.02.26 | ₩80,126 | ₩88,560 | ₩76,511 | ₩77,716 | -3.01% | 7.4만 |
|---|
| 2026.02.25 | ₩79,624 | ₩81,311 | ₩76,310 | ₩79,925 | +0.38% | 1.6만 |
|---|
| 2026.02.24 | ₩80,528 | ₩83,138 | ₩74,905 | ₩80,427 | -0.12% | 3.2만 |
|---|
| 2026.02.23 | ₩82,737 | ₩85,950 | ₩78,921 | ₩79,724 | -3.64% | 3.7만 |
|---|
| 2026.02.20 | ₩82,536 | ₩86,211 | ₩78,519 | ₩82,737 | +0.24% | 4.7만 |
|---|
| 2026.02.19 | ₩96,392 | ₩106,232 | ₩78,319 | ₩85,749 | -11.04% | 15.3만 |
|---|
| 2026.02.18 | ₩82,937 | ₩95,388 | ₩82,435 | ₩85,347 | +2.91% | 6만 |
|---|
| 2026.02.17 | ₩76,110 | ₩80,528 | ₩72,294 | ₩77,114 | +1.32% | 2.4만 |
|---|
| 2026.02.13 | ₩75,106 | ₩84,343 | ₩73,901 | ₩82,335 | +9.63% | 1.6만 |
|---|
| 2026.02.12 | ₩81,331 | ₩81,733 | ₩73,700 | ₩76,310 | -6.17% | 1만 |
|---|
| 2026.02.11 | ₩82,737 | ₩85,488 | ₩79,524 | ₩82,134 | -0.73% | 1.7만 |
|---|
| 2026.02.10 | ₩82,134 | ₩85,950 | ₩78,519 | ₩81,331 | -0.98% | 1.7만 |
|---|
| 2026.02.09 | ₩83,942 | ₩85,950 | ₩80,327 | ₩81,733 | -2.63% | 2.7만 |
|---|
| 2026.02.06 | ₩73,700 | ₩89,765 | ₩71,290 | ₩86,853 | +17.85% | 3만 |
|---|
| 2026.02.05 | ₩77,917 | ₩82,335 | ₩71,692 | ₩73,700 | -5.41% | 1.4만 |
|---|
| 2026.02.04 | ₩78,118 | ₩90,568 | ₩74,101 | ₩79,524 | +1.80% | 3.4만 |
|---|
| 2026.02.03 | ₩74,503 | ₩84,946 | ₩68,278 | ₩79,724 | +7.01% | 2.5만 |
|---|
| 2026.02.02 | ₩78,519 | ₩86,954 | ₩74,101 | ₩74,905 | -4.60% | 2만 |
|---|
| 2026.01.30 | ₩98,601 | ₩98,601 | ₩80,327 | ₩93,982 | -4.68% | 2.5만 |
|---|
| 2026.01.29 | ₩97,798 | ₩100,409 | ₩87,155 | ₩97,999 | +0.21% | 3.2만 |
|---|
| 2026.01.28 | ₩90,368 | ₩95,388 | ₩85,749 | ₩95,388 | +5.56% | 2만 |
|---|
| 2026.01.27 | ₩83,942 | ₩88,159 | ₩72,294 | ₩87,556 | +4.31% | 2.7만 |
|---|
| 2026.01.26 | ₩81,130 | ₩86,351 | ₩72,495 | ₩83,540 | +2.97% | 2.1만 |
|---|
| 2026.01.23 | ₩74,503 | ₩84,142 | ₩73,298 | ₩81,130 | +8.89% | 3.4만 |
|---|
| 2026.01.22 | ₩69,081 | ₩73,499 | ₩67,173 | ₩72,897 | +5.52% | 1.3만 |
|---|
| 2026.01.21 | ₩67,073 | ₩70,286 | ₩66,290 | ₩69,683 | +3.89% | 8.6천 |
|---|
| 2026.01.20 | ₩66,270 | ₩68,880 | ₩63,257 | ₩67,073 | +1.21% | 9.2천 |
|---|
| 2026.01.16 | ₩66,069 | ₩68,679 | ₩63,619 | ₩67,675 | +2.43% | 1.2만 |
|---|
| 2026.01.15 | ₩68,679 | ₩69,443 | ₩63,257 | ₩66,069 | -3.80% | 3.1만 |
|---|
| 2026.01.14 | ₩71,290 | ₩82,335 | ₩69,683 | ₩75,306 | +5.63% | 5.5만 |
|---|
| 2026.01.13 | ₩69,081 | ₩78,319 | ₩66,470 | ₩69,683 | +0.87% | 4.1만 |
|---|
| 2026.01.12 | ₩68,278 | ₩73,097 | ₩64,864 | ₩69,081 | +1.18% | 2.4만 |
|---|
| 2026.01.09 | ₩74,905 | ₩75,085 | ₩65,366 | ₩67,876 | -9.38% | 2.7만 |
|---|
| 2026.01.08 | ₩67,475 | ₩78,118 | ₩66,671 | ₩73,901 | +9.52% | 4만 |
|---|
| 2026.01.07 | ₩68,679 | ₩69,784 | ₩66,069 | ₩69,483 | +1.17% | 5.6천 |
|---|
| 2026.01.06 | ₩71,892 | ₩72,696 | ₩64,261 | ₩66,270 | -7.82% | 8.2천 |
|---|
| 2026.01.05 | ₩66,270 | ₩72,897 | ₩65,466 | ₩71,290 | +7.58% | 2.4만 |
|---|
| 2026.01.02 | ₩59,442 | ₩66,169 | ₩57,233 | ₩63,860 | +7.43% | 1.3만 |
|---|
| 2025.12.31 | ₩57,434 | ₩60,848 | ₩57,233 | ₩58,839 | +2.45% | 6.8천 |
|---|
| 2025.12.30 | ₩59,442 | ₩61,149 | ₩57,233 | ₩59,442 | 0.00% | 1.4만 |
|---|
| 2025.12.29 | ₩58,438 | ₩70,286 | ₩57,835 | ₩60,044 | +2.75% | 3.9만 |
|---|
| 2025.12.26 | ₩63,458 | ₩65,547 | ₩55,827 | ₩61,249 | -3.48% | 2.4만 |
|---|
| 2025.12.24 | ₩70,286 | ₩75,106 | ₩61,651 | ₩64,683 | -7.97% | 2.3만 |
|---|
| 2025.12.23 | ₩72,294 | ₩74,905 | ₩70,788 | ₩71,892 | -0.56% | 1.6만 |
|---|
| 2025.12.22 | ₩71,491 | ₩84,644 | ₩69,884 | ₩82,335 | +15.17% | 1.5만 |
|---|
| 2025.12.19 | ₩80,226 | ₩83,540 | ₩78,319 | ₩83,540 | +4.13% | 4.3천 |
|---|
| 2025.12.18 | ₩80,829 | ₩84,343 | ₩76,612 | ₩79,724 | -1.37% | 2.1만 |
|---|
| 2025.12.17 | ₩85,548 | ₩90,970 | ₩75,306 | ₩89,665 | +4.81% | 5.5만 |
|---|
| 2025.12.16 | ₩83,339 | ₩85,950 | ₩79,423 | ₩81,331 | -2.41% | 5.3천 |
|---|
| 2025.12.15 | ₩85,046 | ₩85,146 | ₩76,612 | ₩77,917 | -8.38% | 2.4천 |
|---|
| 2025.12.12 | ₩86,050 | ₩89,464 | ₩83,138 | ₩83,138 | -3.38% | 3.3천 |
|---|
| 2025.12.11 | ₩85,347 | ₩88,359 | ₩85,347 | ₩87,155 | +2.12% | 2.2천 |
|---|
| 2025.12.10 | ₩94,384 | ₩94,384 | ₩88,159 | ₩90,368 | -4.26% | 1.8천 |
|---|
| 2025.12.09 | ₩87,556 | ₩93,882 | ₩85,347 | ₩92,175 | +5.28% | 2.7천 |
|---|
| 2025.12.08 | ₩86,351 | ₩91,372 | ₩85,347 | ₩87,355 | +1.16% | 3.2천 |
|---|
| 2025.12.05 | ₩85,247 | ₩90,368 | ₩82,134 | ₩86,351 | +1.30% | 3천 |
|---|
| 2025.12.04 | ₩77,616 | ₩85,347 | ₩77,616 | ₩83,841 | +8.02% | 3.5천 |
|---|
| 2025.12.03 | ₩73,700 | ₩78,319 | ₩72,294 | ₩77,616 | +5.31% | 2천 |
|---|
| 2025.12.02 | ₩81,431 | ₩82,837 | ₩72,395 | ₩73,298 | -9.99% | 3.8천 |
|---|
| 2025.12.01 | ₩81,632 | ₩83,239 | ₩80,327 | ₩81,431 | -0.25% | 1.8천 |
|---|
| 2025.11.28 | ₩82,335 | ₩82,335 | ₩80,427 | ₩81,632 | -0.85% | 1.2천 |
|---|
| 2025.11.26 | ₩79,724 | ₩81,331 | ₩78,720 | ₩80,929 | +1.51% | 1.7천 |
|---|
| 2025.11.25 | ₩77,315 | ₩79,825 | ₩76,009 | ₩79,323 | +2.60% | 1.6천 |
|---|
| 2025.11.24 | ₩71,290 | ₩77,315 | ₩70,989 | ₩76,110 | +6.76% | 2.1천 |
|---|
| 2025.11.21 | ₩68,278 | ₩72,294 | ₩67,173 | ₩69,181 | +1.32% | 2.6천 |
|---|
| 2025.11.20 | ₩82,235 | ₩84,845 | ₩67,274 | ₩67,475 | -17.95% | 6.5천 |
|---|
| 2025.11.19 | ₩89,665 | ₩89,866 | ₩80,929 | ₩81,632 | -8.96% | 5.8천 |
|---|
| 2025.11.18 | ₩85,950 | ₩91,673 | ₩85,448 | ₩90,267 | +5.02% | 2.6천 |
|---|
| 2025.11.17 | ₩88,359 | ₩92,376 | ₩85,347 | ₩88,359 | 0.00% | 3.2천 |
|---|
| 2025.11.14 | ₩84,946 | ₩89,564 | ₩84,946 | ₩88,661 | +4.37% | 4.9천 |
|---|
| 2025.11.13 | ₩101,413 | ₩102,417 | ₩81,331 | ₩90,167 | -11.09% | 1.8만 |
|---|
| 2025.11.12 | ₩109,445 | ₩110,449 | ₩106,433 | ₩106,433 | -2.75% | 6.2천 |
|---|
| 2025.11.11 | ₩110,449 | ₩111,554 | ₩109,445 | ₩110,449 | 0.00% | 5.7천 |
|---|
| 2025.11.10 | ₩111,453 | ₩112,458 | ₩110,449 | ₩111,453 | 0.00% | 5.2천 |
|---|
| 2025.11.07 | ₩114,466 | ₩114,466 | ₩110,449 | ₩110,449 | -3.51% | 5천 |
|---|
| 2025.11.06 | ₩121,494 | ₩121,494 | ₩113,462 | ₩113,462 | -6.61% | 6.1천 |
|---|
| 2025.11.05 | ₩117,478 | ₩123,502 | ₩116,474 | ₩121,494 | +3.42% | 4.2천 |
|---|
| 2025.11.04 | ₩117,478 | ₩120,490 | ₩115,470 | ₩117,478 | 0.00% | 5.6천 |
|---|
| 2025.11.03 | ₩123,000 | ₩123,502 | ₩117,478 | ₩119,486 | -2.86% | 6천 |
|---|
| 2025.10.31 | ₩122,498 | ₩129,527 | ₩121,394 | ₩125,511 | +2.46% | 1.1만 |
|---|
| 2025.10.30 | ₩118,482 | ₩125,511 | ₩118,482 | ₩123,502 | +4.24% | 1.2만 |
|---|
| 2025.10.29 | ₩113,462 | ₩123,502 | ₩113,462 | ₩119,486 | +5.31% | 1.4만 |
|---|
| 2025.10.28 | ₩117,478 | ₩120,490 | ₩113,462 | ₩116,474 | -0.85% | 2.1만 |
|---|
| 2025.10.27 | ₩120,490 | ₩123,502 | ₩120,490 | ₩120,490 | 0.00% | 1.4만 |
|---|
| 2025.10.24 | ₩121,494 | ₩127,519 | ₩118,984 | ₩121,494 | 0.00% | 6.2만 |
|---|
| 2025.10.23 | ₩160,654 | ₩175,715 | ₩135,551 | ₩137,560 | -14.37% | 65.5만 |
|---|
| 2025.10.22 | ₩124,507 | ₩129,527 | ₩121,494 | ₩127,519 | +2.42% | 7.5천 |
|---|
| 2025.10.21 | ₩128,523 | ₩128,523 | ₩124,507 | ₩125,511 | -2.34% | 3.8천 |
|---|
| 2025.10.20 | ₩127,519 | ₩129,527 | ₩126,515 | ₩129,527 | +1.57% | 2천 |
|---|
| 2025.10.17 | ₩126,515 | ₩129,527 | ₩124,004 | ₩125,511 | -0.79% | 4.2천 |
|---|
| 2025.10.16 | ₩129,527 | ₩130,531 | ₩126,515 | ₩127,519 | -1.55% | 4.7천 |
|---|
| 2025.10.15 | ₩130,531 | ₩131,535 | ₩126,515 | ₩128,523 | -1.54% | 4.7천 |
|---|
| 2025.10.14 | ₩128,523 | ₩130,531 | ₩126,515 | ₩129,527 | +0.78% | 5.5천 |
|---|
| 2025.10.13 | ₩130,531 | ₩130,531 | ₩127,519 | ₩128,523 | -1.54% | 2.9천 |
|---|
| 2025.10.10 | ₩129,527 | ₩130,531 | ₩126,515 | ₩127,519 | -1.55% | 5.9천 |
|---|