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 | ₩3,090 | ₩3,103 | ₩2,868 | ₩2,983 | -3.46% | 1.9만 |
| 2026.10.08 | ₩3,043 | ₩3,043 | ₩2,829 | ₩2,903 | -4.62% | 1.7만 |
| 2026.10.07 | ₩3,010 | ₩3,117 | ₩2,849 | ₩2,969 | -1.33% | 2.3만 |
| 2026.10.06 | ₩2,849 | ₩3,055 | ₩2,849 | ₩2,969 | +4.23% | 7.2천 |
| 2026.10.05 | ₩2,862 | ₩3,010 | ₩2,769 | ₩2,889 | +0.93% | 4.5만 |
| 2026.10.02 | ₩3,157 | ₩3,157 | ₩3,010 | ₩3,010 | -4.66% | 1.7만 |
| 2026.10.01 | ₩3,197 | ₩3,197 | ₩3,023 | ₩3,076 | -3.77% | 3.1만 |
| 2026.09.30 | ₩3,157 | ₩3,204 | ₩3,130 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,201 |
| +1.40% |
| 7.2천 |
| 2026.09.29 | ₩3,157 | ₩3,210 | ₩3,130 | ₩3,130 | -0.85% | 5천 |
|---|
| 2026.09.28 | ₩3,264 | ₩3,264 | ₩3,117 | ₩3,154 | -3.36% | 4.7천 |
|---|
| 2026.09.25 | ₩3,090 | ₩3,415 | ₩3,076 | ₩3,170 | +2.60% | 2.1만 |
|---|
| 2026.09.24 | ₩3,195 | ₩3,236 | ₩3,103 | ₩3,117 | -2.47% | 1.9만 |
|---|
| 2026.09.23 | ₩3,411 | ₩3,496 | ₩3,123 | ₩3,170 | -7.06% | 10.4만 |
|---|
| 2026.09.22 | ₩3,170 | ₩3,352 | ₩3,076 | ₩3,210 | +1.27% | 2.9만 |
|---|
| 2026.09.21 | ₩3,331 | ₩3,443 | ₩3,183 | ₩3,197 | -4.02% | 2.1만 |
|---|
| 2026.09.18 | ₩3,357 | ₩3,371 | ₩3,143 | ₩3,290 | -1.99% | 9.9천 |
|---|
| 2026.09.17 | ₩3,262 | ₩3,357 | ₩3,076 | ₩3,351 | +2.71% | 1.6만 |
|---|
| 2026.09.16 | ₩3,424 | ₩3,538 | ₩3,059 | ₩3,130 | -8.59% | 4.4만 |
|---|
| 2026.09.15 | ₩4,066 | ₩4,106 | ₩3,344 | ₩3,424 | -15.79% | 11.5만 |
|---|
| 2026.09.14 | ₩3,598 | ₩4,093 | ₩3,598 | ₩4,013 | +11.52% | 4.6만 |
|---|
| 2026.09.11 | ₩3,611 | ₩3,779 | ₩3,478 | ₩3,558 | -1.48% | 4.6만 |
|---|
| 2026.09.10 | ₩3,518 | ₩3,718 | ₩3,518 | ₩3,571 | +1.52% | 2.6만 |
|---|
| 2026.09.09 | ₩3,692 | ₩3,799 | ₩3,571 | ₩3,585 | -2.90% | 1.7만 |
|---|
| 2026.09.08 | ₩3,585 | ₩3,772 | ₩3,558 | ₩3,625 | +1.12% | 1.4만 |
|---|
| 2026.09.04 | ₩3,585 | ₩3,585 | ₩3,478 | ₩3,558 | -0.75% | 5.7천 |
|---|
| 2026.09.03 | ₩3,545 | ₩3,583 | ₩3,396 | ₩3,438 | -3.02% | 1.5만 |
|---|
| 2026.09.02 | ₩3,545 | ₩3,558 | ₩3,411 | ₩3,545 | 0.00% | 1.1만 |
|---|
| 2026.09.01 | ₩3,571 | ₩3,652 | ₩3,317 | ₩3,504 | -1.87% | 2.9만 |
|---|
| 2026.08.31 | ₩3,625 | ₩3,638 | ₩3,438 | ₩3,478 | -4.06% | 1.5만 |
|---|
| 2026.08.28 | ₩3,652 | ₩3,652 | ₩3,464 | ₩3,504 | -4.03% | 1.5만 |
|---|
| 2026.08.27 | ₩3,558 | ₩3,652 | ₩3,478 | ₩3,638 | +2.26% | 2.8만 |
|---|
| 2026.08.26 | ₩3,504 | ₩3,585 | ₩3,344 | ₩3,545 | +1.15% | 2.3만 |
|---|
| 2026.08.25 | ₩3,478 | ₩3,585 | ₩3,371 | ₩3,397 | -2.31% | 2만 |
|---|
| 2026.08.24 | ₩3,718 | ₩3,733 | ₩3,438 | ₩3,438 | -7.55% | 2.1만 |
|---|
| 2026.08.21 | ₩3,879 | ₩4,046 | ₩3,745 | ₩3,745 | -3.45% | 2.1만 |
|---|
| 2026.08.20 | ₩3,973 | ₩4,066 | ₩3,785 | ₩3,892 | -2.02% | 1.2만 |
|---|
| 2026.08.19 | ₩4,026 | ₩4,060 | ₩3,812 | ₩3,979 | -1.16% | 2.9만 |
|---|
| 2026.08.18 | ₩3,772 | ₩4,120 | ₩3,678 | ₩4,013 | +6.38% | 6.3만 |
|---|
| 2026.08.17 | ₩3,411 | ₩3,866 | ₩3,397 | ₩3,785 | +10.98% | 7만 |
|---|
| 2026.08.14 | ₩3,611 | ₩3,665 | ₩3,344 | ₩3,397 | -5.93% | 4.1만 |
|---|
| 2026.08.13 | ₩3,424 | ₩3,718 | ₩3,424 | ₩3,665 | +7.03% | 3.7만 |
|---|
| 2026.08.12 | ₩3,250 | ₩3,478 | ₩3,197 | ₩3,438 | +5.76% | 4.7만 |
|---|
| 2026.08.11 | ₩3,157 | ₩3,262 | ₩3,143 | ₩3,197 | +1.27% | 4.6만 |
|---|
| 2026.08.10 | ₩3,210 | ₩3,344 | ₩3,063 | ₩3,170 | -1.25% | 8.4만 |
|---|
| 2026.08.07 | ₩3,331 | ₩3,411 | ₩3,043 | ₩3,183 | -4.42% | 5.1만 |
|---|
| 2026.08.06 | ₩3,371 | ₩3,411 | ₩3,103 | ₩3,163 | -6.15% | 4.2만 |
|---|
| 2026.08.05 | ₩3,491 | ₩3,611 | ₩3,224 | ₩3,237 | -7.28% | 4.9만 |
|---|
| 2026.08.04 | ₩3,558 | ₩3,558 | ₩3,371 | ₩3,451 | -3.01% | 5.7만 |
|---|
| 2026.08.03 | ₩3,344 | ₩3,678 | ₩3,237 | ₩3,464 | +3.60% | 11.7만 |
|---|
| 2026.07.31 | ₩3,210 | ₩3,545 | ₩3,010 | ₩3,331 | +3.75% | 15.3만 |
|---|
| 2026.07.30 | ₩3,384 | ₩3,518 | ₩2,769 | ₩3,264 | -3.56% | 7.9만 |
|---|
| 2026.07.29 | ₩3,625 | ₩3,772 | ₩3,293 | ₩3,357 | -7.38% | 15.3만 |
|---|
| 2026.07.28 | ₩4,160 | ₩4,240 | ₩3,424 | ₩3,531 | -15.11% | 20.8만 |
|---|
| 2026.07.27 | ₩4,254 | ₩4,401 | ₩4,106 | ₩4,146 | -2.52% | 14.3만 |
|---|
| 2026.07.24 | ₩4,708 | ₩5,016 | ₩4,213 | ₩4,280 | -9.09% | 84.1만 |
|---|
| 2026.07.23 | ₩5,979 | ₩8,387 | ₩5,963 | ₩7,597 | +27.07% | 66.5만 |
|---|
| 2026.07.22 | ₩6,367 | ₩6,554 | ₩5,952 | ₩5,966 | -6.30% | 9.1만 |
|---|
| 2026.07.21 | ₩6,180 | ₩6,661 | ₩6,093 | ₩6,394 | +3.46% | 5.5만 |
|---|
| 2026.07.20 | ₩5,845 | ₩6,541 | ₩5,451 | ₩6,180 | +5.72% | 7.4만 |
|---|
| 2026.07.17 | ₩5,457 | ₩6,246 | ₩5,056 | ₩5,885 | +7.84% | 13.4만 |
|---|
| 2026.07.16 | ₩6,969 | ₩7,022 | ₩4,815 | ₩5,484 | -21.31% | 28.7만 |
|---|
| 2026.07.15 | ₩7,771 | ₩8,748 | ₩6,688 | ₩7,049 | -9.29% | 117.4만 |
|---|
| 2026.07.14 | ₩8,855 | ₩8,855 | ₩7,691 | ₩7,832 | -11.56% | 5.2만 |
|---|
| 2026.07.13 | ₩8,480 | ₩9,617 | ₩7,718 | ₩8,975 | +5.84% | 26.4만 |
|---|
| 2026.07.10 | ₩9,992 | ₩10,481 | ₩8,310 | ₩8,627 | -13.65% | 9.8만 |
|---|
| 2026.07.09 | ₩9,577 | ₩10,901 | ₩9,269 | ₩10,745 | +12.19% | 14.5만 |
|---|
| 2026.07.08 | ₩10,333 | ₩10,373 | ₩8,647 | ₩9,269 | -10.29% | 7.4만 |
|---|
| 2026.07.07 | ₩12,921 | ₩12,921 | ₩9,831 | ₩10,333 | -20.03% | 6.1만 |
|---|
| 2026.07.06 | ₩13,061 | ₩13,744 | ₩12,640 | ₩13,142 | +0.61% | 7.1천 |
|---|
| 2026.07.02 | ₩13,724 | ₩14,225 | ₩13,463 | ₩13,463 | -1.90% | 5.6천 |
|---|
| 2026.07.01 | ₩13,503 | ₩14,225 | ₩13,122 | ₩14,065 | +4.16% | 1.2만 |
|---|
| 2026.06.30 | ₩13,242 | ₩13,543 | ₩12,941 | ₩13,543 | +2.27% | 9.2천 |
|---|
| 2026.06.29 | ₩13,643 | ₩13,764 | ₩12,580 | ₩13,443 | -1.47% | 2만 |
|---|
| 2026.06.26 | ₩12,781 | ₩13,543 | ₩12,500 | ₩13,543 | +5.97% | 1.6만 |
|---|
| 2026.06.25 | ₩13,804 | ₩13,804 | ₩12,460 | ₩12,861 | -6.83% | 2.2만 |
|---|
| 2026.06.24 | ₩14,045 | ₩14,446 | ₩13,082 | ₩13,443 | -4.29% | 1.7만 |
|---|
| 2026.06.23 | ₩13,824 | ₩14,647 | ₩13,362 | ₩14,446 | +4.50% | 2.1만 |
|---|
| 2026.06.22 | ₩13,844 | ₩15,489 | ₩13,543 | ₩13,984 | +1.01% | 2.7만 |
|---|
| 2026.06.18 | ₩15,549 | ₩15,610 | ₩13,864 | ₩14,045 | -9.68% | 4.4만 |
|---|
| 2026.06.17 | ₩16,312 | ₩16,332 | ₩15,509 | ₩15,630 | -4.18% | 2.6만 |
|---|
| 2026.06.16 | ₩16,512 | ₩16,974 | ₩15,850 | ₩16,232 | -1.70% | 4.1만 |
|---|
| 2026.06.15 | ₩16,272 | ₩16,492 | ₩16,051 | ₩16,252 | -0.12% | 4만 |
|---|
| 2026.06.12 | ₩16,252 | ₩17,215 | ₩15,850 | ₩15,911 | -2.10% | 9만 |
|---|
| 2026.06.11 | ₩22,271 | ₩22,271 | ₩17,656 | ₩17,957 | -19.37% | 76.1만 |
|---|
| 2026.06.10 | ₩21,268 | ₩22,672 | ₩20,064 | ₩21,468 | +0.94% | 54.8만 |
|---|
| 2026.06.09 | ₩21,468 | ₩21,468 | ₩20,064 | ₩21,268 | -0.93% | 1.6만 |
|---|
| 2026.06.08 | ₩20,666 | ₩21,568 | ₩20,064 | ₩21,468 | +3.88% | 1.7만 |
|---|
| 2026.06.05 | ₩21,067 | ₩21,268 | ₩20,064 | ₩20,064 | -4.76% | 1.6만 |
|---|
| 2026.06.04 | ₩20,866 | ₩21,067 | ₩19,863 | ₩20,866 | 0.00% | 3.2만 |
|---|
| 2026.06.03 | ₩22,070 | ₩22,070 | ₩20,866 | ₩21,067 | -4.55% | 1.8만 |
|---|
| 2026.06.02 | ₩22,070 | ₩22,231 | ₩21,087 | ₩21,268 | -3.64% | 2만 |
|---|
| 2026.06.01 | ₩22,271 | ₩22,672 | ₩21,769 | ₩22,070 | -0.90% | 1.4만 |
|---|
| 2026.05.29 | ₩22,672 | ₩22,672 | ₩21,669 | ₩22,070 | -2.65% | 1.6만 |
|---|
| 2026.05.28 | ₩21,869 | ₩23,274 | ₩21,869 | ₩22,471 | +2.75% | 2.8만 |
|---|
| 2026.05.27 | ₩22,471 | ₩22,471 | ₩21,669 | ₩22,070 | -1.79% | 1.1만 |
|---|
| 2026.05.26 | ₩23,475 | ₩23,675 | ₩22,471 | ₩22,471 | -4.27% | 1.6만 |
|---|
| 2026.05.22 | ₩24,076 | ₩24,076 | ₩23,274 | ₩23,274 | -3.33% | 1.1만 |
|---|
| 2026.05.21 | ₩24,277 | ₩24,678 | ₩23,274 | ₩24,076 | -0.83% | 1.1만 |
|---|
| 2026.05.20 | ₩24,678 | ₩24,879 | ₩24,277 | ₩24,277 | -1.63% | 7.2천 |
|---|
| 2026.05.19 | ₩24,678 | ₩25,682 | ₩24,277 | ₩24,277 | -1.63% | 1.5만 |
|---|
| 2026.05.18 | ₩25,882 | ₩25,882 | ₩24,478 | ₩24,478 | -5.43% | 1.9만 |
|---|
| 2026.05.15 | ₩26,885 | ₩26,885 | ₩24,779 | ₩25,882 | -3.73% | 2.2만 |
|---|
| 2026.05.14 | ₩26,283 | ₩27,287 | ₩25,682 | ₩26,885 | +2.29% | 2.9만 |
|---|
| 2026.05.13 | ₩26,685 | ₩26,685 | ₩24,879 | ₩25,080 | -6.02% | 1.7만 |
|---|
| 2026.05.12 | ₩27,487 | ₩28,691 | ₩26,283 | ₩27,086 | -1.46% | 2.1만 |
|---|
| 2026.05.11 | ₩26,083 | ₩27,287 | ₩25,280 | ₩26,484 | +1.54% | 1.5만 |
|---|
| 2026.05.08 | ₩28,290 | ₩28,290 | ₩26,163 | ₩26,283 | -7.09% | 2.3만 |
|---|
| 2026.05.07 | ₩28,290 | ₩29,674 | ₩28,089 | ₩28,290 | 0.00% | 1.6만 |
|---|
| 2026.05.06 | ₩29,694 | ₩29,694 | ₩27,086 | ₩27,889 | -6.08% | 2.2만 |
|---|
| 2026.05.05 | ₩31,901 | ₩32,303 | ₩28,089 | ₩29,895 | -6.29% | 2.4만 |
|---|
| 2026.05.04 | ₩32,303 | ₩33,105 | ₩31,199 | ₩32,704 | +1.24% | 2.2만 |
|---|
| 2026.05.01 | ₩32,303 | ₩32,704 | ₩31,500 | ₩32,503 | +0.62% | 9.5천 |
|---|
| 2026.04.30 | ₩31,901 | ₩32,503 | ₩31,099 | ₩31,701 | -0.63% | 1.7만 |
|---|
| 2026.04.29 | ₩32,704 | ₩33,506 | ₩30,898 | ₩31,500 | -3.68% | 3.3만 |
|---|
| 2026.04.28 | ₩35,713 | ₩35,914 | ₩32,102 | ₩33,707 | -5.62% | 3.1만 |
|---|
| 2026.04.27 | ₩38,723 | ₩38,723 | ₩36,315 | ₩36,516 | -5.70% | 4.2만 |
|---|
| 2026.04.24 | ₩39,726 | ₩39,907 | ₩38,121 | ₩38,322 | -3.54% | 1.2만 |
|---|
| 2026.04.23 | ₩38,924 | ₩41,532 | ₩38,322 | ₩40,930 | +5.15% | 2.5만 |
|---|
| 2026.04.22 | ₩38,924 | ₩39,525 | ₩37,720 | ₩39,325 | +1.03% | 2.4만 |
|---|
| 2026.04.21 | ₩38,723 | ₩39,124 | ₩37,118 | ₩39,124 | +1.04% | 3.1만 |
|---|
| 2026.04.20 | ₩39,525 | ₩39,927 | ₩37,619 | ₩38,322 | -3.05% | 3만 |
|---|
| 2026.04.17 | ₩39,325 | ₩39,525 | ₩37,920 | ₩38,522 | -2.04% | 3.5만 |
|---|
| 2026.04.16 | ₩38,322 | ₩40,027 | ₩37,720 | ₩39,927 | +4.19% | 4.2만 |
|---|
| 2026.04.15 | ₩36,115 | ₩38,522 | ₩34,911 | ₩38,121 | +5.56% | 3.5만 |
|---|
| 2026.04.14 | ₩36,516 | ₩36,717 | ₩35,312 | ₩35,914 | -1.65% | 3.1만 |
|---|
| 2026.04.13 | ₩37,720 | ₩39,124 | ₩35,713 | ₩36,717 | -2.66% | 6.9만 |
|---|
| 2026.04.10 | ₩40,328 | ₩40,649 | ₩32,704 | ₩33,707 | -16.42% | 9.5만 |
|---|
| 2026.04.09 | ₩41,933 | ₩42,736 | ₩39,225 | ₩40,127 | -4.31% | 6.4만 |
|---|
| 2026.04.08 | ₩41,331 | ₩43,940 | ₩41,131 | ₩42,134 | +1.94% | 6.7만 |
|---|
| 2026.04.07 | ₩42,334 | ₩46,247 | ₩41,732 | ₩45,143 | +6.64% | 13.5만 |
|---|
| 2026.04.06 | ₩42,134 | ₩44,341 | ₩41,331 | ₩42,334 | +0.48% | 7만 |
|---|
| 2026.04.02 | ₩46,949 | ₩49,156 | ₩41,933 | ₩43,137 | -8.12% | 26.2만 |
|---|
| 2026.04.01 | ₩44,742 | ₩45,946 | ₩40,729 | ₩41,933 | -6.28% | 12.8만 |
|---|
| 2026.03.31 | ₩49,758 | ₩50,159 | ₩43,338 | ₩49,156 | -1.21% | 17.2만 |
|---|
| 2026.03.30 | ₩52,166 | ₩59,589 | ₩48,855 | ₩50,761 | -2.69% | 44.1만 |
|---|
| 2026.03.27 | ₩52,567 | ₩54,774 | ₩48,354 | ₩49,557 | -5.73% | 113.1만 |
|---|
| 2026.03.26 | ₩50,962 | ₩56,178 | ₩41,532 | ₩42,535 | -16.54% | 148.8만 |
|---|
| 2026.03.25 | ₩39,726 | ₩47,752 | ₩34,108 | ₩46,548 | +17.17% | 130.8만 |
|---|
| 2026.03.24 | ₩30,497 | ₩50,561 | ₩26,484 | ₩42,334 | +38.82% | 1229.1만 |
|---|
| 2026.03.23 | ₩23,274 | ₩23,475 | ₩21,067 | ₩22,070 | -5.17% | 6.7만 |
|---|
| 2026.03.20 | ₩25,682 | ₩26,083 | ₩23,475 | ₩23,876 | -7.03% | 6.4만 |
|---|
| 2026.03.19 | ₩27,086 | ₩27,086 | ₩24,658 | ₩26,484 | -2.22% | 6.1만 |
|---|
| 2026.03.18 | ₩29,092 | ₩30,998 | ₩26,283 | ₩27,287 | -6.21% | 8.3만 |
|---|
| 2026.03.17 | ₩29,694 | ₩30,898 | ₩28,290 | ₩29,092 | -2.03% | 4.1만 |
|---|
| 2026.03.16 | ₩28,892 | ₩31,881 | ₩28,490 | ₩30,296 | +4.86% | 6.2만 |
|---|
| 2026.03.13 | ₩35,513 | ₩35,713 | ₩29,895 | ₩30,096 | -15.25% | 13.5만 |
|---|
| 2026.03.12 | ₩42,936 | ₩43,137 | ₩34,510 | ₩35,713 | -16.82% | 64.9만 |
|---|
| 2026.03.11 | ₩38,522 | ₩39,024 | ₩34,108 | ₩36,315 | -5.73% | 10.6만 |
|---|
| 2026.03.10 | ₩44,541 | ₩44,642 | ₩32,303 | ₩39,726 | -10.81% | 30.8만 |
|---|
| 2026.03.09 | ₩51,564 | ₩52,768 | ₩42,334 | ₩45,545 | -11.67% | 13.4만 |
|---|
| 2026.03.06 | ₩59,188 | ₩62,398 | ₩50,962 | ₩51,965 | -12.20% | 18.1만 |
|---|
| 2026.03.05 | ₩49,758 | ₩67,615 | ₩49,557 | ₩58,385 | +17.34% | 34.8만 |
|---|
| 2026.03.04 | ₩54,172 | ₩54,774 | ₩47,350 | ₩51,965 | -4.07% | 22.7만 |
|---|
| 2026.03.03 | ₩68,016 | ₩68,176 | ₩53,771 | ₩53,971 | -20.65% | 49.2만 |
|---|
| 2026.03.02 | ₩92,494 | ₩94,500 | ₩58,586 | ₩71,828 | -22.34% | 124.6만 |
|---|
| 2026.02.27 | ₩83,465 | ₩84,268 | ₩78,449 | ₩81,258 | -2.64% | 13만 |
|---|
| 2026.02.26 | ₩80,054 | ₩88,481 | ₩76,443 | ₩77,647 | -3.01% | 7.4만 |
|---|
| 2026.02.25 | ₩79,553 | ₩81,238 | ₩76,242 | ₩79,854 | +0.38% | 1.6만 |
|---|
| 2026.02.24 | ₩80,455 | ₩83,064 | ₩74,838 | ₩80,355 | -0.12% | 3.2만 |
|---|
| 2026.02.23 | ₩82,662 | ₩85,873 | ₩78,850 | ₩79,653 | -3.64% | 3.7만 |
|---|
| 2026.02.20 | ₩82,462 | ₩86,133 | ₩78,449 | ₩82,662 | +0.24% | 4.7만 |
|---|
| 2026.02.19 | ₩96,306 | ₩106,137 | ₩78,248 | ₩85,672 | -11.04% | 15.3만 |
|---|
| 2026.02.18 | ₩82,863 | ₩95,303 | ₩82,361 | ₩85,271 | +2.91% | 6만 |
|---|
| 2026.02.17 | ₩76,041 | ₩80,455 | ₩72,229 | ₩77,045 | +1.32% | 2.4만 |
|---|
| 2026.02.13 | ₩75,038 | ₩84,268 | ₩73,834 | ₩82,261 | +9.63% | 1.6만 |
|---|
| 2026.02.12 | ₩81,258 | ₩81,659 | ₩73,634 | ₩76,242 | -6.17% | 1만 |
|---|
| 2026.02.11 | ₩82,662 | ₩85,411 | ₩79,452 | ₩82,061 | -0.73% | 1.7만 |
|---|
| 2026.02.10 | ₩82,061 | ₩85,873 | ₩78,449 | ₩81,258 | -0.98% | 1.7만 |
|---|
| 2026.02.09 | ₩83,866 | ₩85,873 | ₩80,255 | ₩81,659 | -2.63% | 2.7만 |
|---|
| 2026.02.06 | ₩73,634 | ₩89,685 | ₩71,226 | ₩86,776 | +17.85% | 3만 |
|---|
| 2026.02.05 | ₩77,847 | ₩82,261 | ₩71,627 | ₩73,634 | -5.41% | 1.4만 |
|---|
| 2026.02.04 | ₩78,048 | ₩90,487 | ₩74,035 | ₩79,452 | +1.80% | 3.4만 |
|---|
| 2026.02.03 | ₩74,436 | ₩84,869 | ₩68,217 | ₩79,653 | +7.01% | 2.5만 |
|---|
| 2026.02.02 | ₩78,449 | ₩86,876 | ₩74,035 | ₩74,838 | -4.60% | 2만 |
|---|
| 2026.01.30 | ₩98,513 | ₩98,513 | ₩80,255 | ₩93,898 | -4.68% | 2.5만 |
|---|
| 2026.01.29 | ₩97,710 | ₩100,319 | ₩87,076 | ₩97,911 | +0.21% | 3.2만 |
|---|
| 2026.01.28 | ₩90,287 | ₩95,303 | ₩85,672 | ₩95,303 | +5.56% | 2만 |
|---|
| 2026.01.27 | ₩83,866 | ₩88,080 | ₩72,229 | ₩87,478 | +4.31% | 2.7만 |
|---|
| 2026.01.26 | ₩81,057 | ₩86,274 | ₩72,430 | ₩83,465 | +2.97% | 2.1만 |
|---|
| 2026.01.23 | ₩74,436 | ₩84,067 | ₩73,233 | ₩81,057 | +8.89% | 3.4만 |
|---|
| 2026.01.22 | ₩69,019 | ₩73,433 | ₩67,113 | ₩72,831 | +5.52% | 1.3만 |
|---|
| 2026.01.21 | ₩67,013 | ₩70,223 | ₩66,230 | ₩69,621 | +3.89% | 8.6천 |
|---|
| 2026.01.20 | ₩66,210 | ₩68,818 | ₩63,201 | ₩67,013 | +1.21% | 9.2천 |
|---|
| 2026.01.16 | ₩66,010 | ₩68,618 | ₩63,562 | ₩67,615 | +2.43% | 1.2만 |
|---|
| 2026.01.15 | ₩68,618 | ₩69,380 | ₩63,201 | ₩66,010 | -3.80% | 3.1만 |
|---|
| 2026.01.14 | ₩71,226 | ₩82,261 | ₩69,621 | ₩75,239 | +5.63% | 5.5만 |
|---|
| 2026.01.13 | ₩69,019 | ₩78,248 | ₩66,411 | ₩69,621 | +0.87% | 4.1만 |
|---|
| 2026.01.12 | ₩68,217 | ₩73,032 | ₩64,806 | ₩69,019 | +1.18% | 2.4만 |
|---|
| 2026.01.09 | ₩74,838 | ₩75,018 | ₩65,307 | ₩67,815 | -9.38% | 2.7만 |
|---|
| 2026.01.08 | ₩67,414 | ₩78,048 | ₩66,611 | ₩73,834 | +9.52% | 4만 |
|---|
| 2026.01.07 | ₩68,618 | ₩69,721 | ₩66,010 | ₩69,420 | +1.17% | 5.6천 |
|---|
| 2026.01.06 | ₩71,828 | ₩72,631 | ₩64,204 | ₩66,210 | -7.82% | 8.2천 |
|---|
| 2026.01.05 | ₩66,210 | ₩72,831 | ₩65,408 | ₩71,226 | +7.58% | 2.4만 |
|---|
| 2026.01.02 | ₩59,389 | ₩66,110 | ₩57,182 | ₩63,803 | +7.43% | 1.3만 |
|---|
| 2025.12.31 | ₩57,382 | ₩60,793 | ₩57,182 | ₩58,787 | +2.45% | 6.8천 |
|---|
| 2025.12.30 | ₩59,389 | ₩61,094 | ₩57,182 | ₩59,389 | 0.00% | 1.4만 |
|---|
| 2025.12.29 | ₩58,385 | ₩70,223 | ₩57,783 | ₩59,990 | +2.75% | 3.9만 |
|---|
| 2025.12.26 | ₩63,401 | ₩65,488 | ₩55,777 | ₩61,194 | -3.48% | 2.4만 |
|---|
| 2025.12.24 | ₩70,223 | ₩75,038 | ₩61,596 | ₩64,625 | -7.97% | 2.3만 |
|---|
| 2025.12.23 | ₩72,229 | ₩74,838 | ₩70,725 | ₩71,828 | -0.56% | 1.6만 |
|---|
| 2025.12.22 | ₩71,427 | ₩84,568 | ₩69,822 | ₩82,261 | +15.17% | 1.5만 |
|---|
| 2025.12.19 | ₩80,154 | ₩83,465 | ₩78,248 | ₩83,465 | +4.13% | 4.3천 |
|---|
| 2025.12.18 | ₩80,756 | ₩84,268 | ₩76,543 | ₩79,653 | -1.37% | 2.1만 |
|---|
| 2025.12.17 | ₩85,471 | ₩90,889 | ₩75,239 | ₩89,584 | +4.81% | 5.5만 |
|---|
| 2025.12.16 | ₩83,264 | ₩85,873 | ₩79,352 | ₩81,258 | -2.41% | 5.3천 |
|---|
| 2025.12.15 | ₩84,970 | ₩85,070 | ₩76,543 | ₩77,847 | -8.38% | 2.4천 |
|---|
| 2025.12.12 | ₩85,973 | ₩89,384 | ₩83,064 | ₩83,064 | -3.38% | 3.3천 |
|---|
| 2025.12.11 | ₩85,271 | ₩88,280 | ₩85,271 | ₩87,076 | +2.12% | 2.2천 |
|---|
| 2025.12.10 | ₩94,299 | ₩94,299 | ₩88,080 | ₩90,287 | -4.26% | 1.8천 |
|---|
| 2025.12.09 | ₩87,478 | ₩93,798 | ₩85,271 | ₩92,092 | +5.28% | 2.7천 |
|---|
| 2025.12.08 | ₩86,274 | ₩91,290 | ₩85,271 | ₩87,277 | +1.16% | 3.2천 |
|---|
| 2025.12.05 | ₩85,170 | ₩90,287 | ₩82,061 | ₩86,274 | +1.30% | 3천 |
|---|
| 2025.12.04 | ₩77,546 | ₩85,271 | ₩77,546 | ₩83,766 | +8.02% | 3.5천 |
|---|
| 2025.12.03 | ₩73,634 | ₩78,248 | ₩72,229 | ₩77,546 | +5.31% | 2천 |
|---|
| 2025.12.02 | ₩81,358 | ₩82,763 | ₩72,330 | ₩73,233 | -9.99% | 3.8천 |
|---|
| 2025.12.01 | ₩81,559 | ₩83,164 | ₩80,255 | ₩81,358 | -0.25% | 1.8천 |
|---|
| 2025.11.28 | ₩82,261 | ₩82,261 | ₩80,355 | ₩81,559 | -0.85% | 1.2천 |
|---|
| 2025.11.26 | ₩79,653 | ₩81,258 | ₩78,650 | ₩80,857 | +1.51% | 1.7천 |
|---|
| 2025.11.25 | ₩77,245 | ₩79,753 | ₩75,941 | ₩79,252 | +2.60% | 1.6천 |
|---|
| 2025.11.24 | ₩71,226 | ₩77,245 | ₩70,925 | ₩76,041 | +6.76% | 2.1천 |
|---|
| 2025.11.21 | ₩68,217 | ₩72,229 | ₩67,113 | ₩69,119 | +1.32% | 2.6천 |
|---|
| 2025.11.20 | ₩82,161 | ₩84,769 | ₩67,213 | ₩67,414 | -17.95% | 6.5천 |
|---|
| 2025.11.19 | ₩89,584 | ₩89,785 | ₩80,857 | ₩81,559 | -8.96% | 5.8천 |
|---|
| 2025.11.18 | ₩85,873 | ₩91,591 | ₩85,371 | ₩90,186 | +5.02% | 2.6천 |
|---|
| 2025.11.17 | ₩88,280 | ₩92,293 | ₩85,271 | ₩88,280 | 0.00% | 3.2천 |
|---|
| 2025.11.14 | ₩84,869 | ₩89,484 | ₩84,869 | ₩88,581 | +4.37% | 4.9천 |
|---|
| 2025.11.13 | ₩101,322 | ₩102,325 | ₩81,258 | ₩90,086 | -11.09% | 1.8만 |
|---|
| 2025.11.12 | ₩109,347 | ₩110,350 | ₩106,338 | ₩106,338 | -2.75% | 6.2천 |
|---|
| 2025.11.11 | ₩110,350 | ₩111,454 | ₩109,347 | ₩110,350 | 0.00% | 5.7천 |
|---|
| 2025.11.10 | ₩111,354 | ₩112,357 | ₩110,350 | ₩111,354 | 0.00% | 5.2천 |
|---|
| 2025.11.07 | ₩114,363 | ₩114,363 | ₩110,350 | ₩110,350 | -3.51% | 5천 |
|---|
| 2025.11.06 | ₩121,385 | ₩121,385 | ₩113,360 | ₩113,360 | -6.61% | 6.1천 |
|---|
| 2025.11.05 | ₩117,373 | ₩123,392 | ₩116,369 | ₩121,385 | +3.42% | 4.2천 |
|---|
| 2025.11.04 | ₩117,373 | ₩120,382 | ₩115,366 | ₩117,373 | 0.00% | 5.6천 |
|---|
| 2025.11.03 | ₩122,890 | ₩123,392 | ₩117,373 | ₩119,379 | -2.86% | 6천 |
|---|
| 2025.10.31 | ₩122,389 | ₩129,411 | ₩121,285 | ₩125,398 | +2.46% | 1.1만 |
|---|
| 2025.10.30 | ₩118,376 | ₩125,398 | ₩118,376 | ₩123,392 | +4.24% | 1.2만 |
|---|
| 2025.10.29 | ₩113,360 | ₩123,392 | ₩113,360 | ₩119,379 | +5.31% | 1.4만 |
|---|
| 2025.10.28 | ₩117,373 | ₩120,382 | ₩113,360 | ₩116,369 | -0.85% | 2.1만 |
|---|
| 2025.10.27 | ₩120,382 | ₩123,392 | ₩120,382 | ₩120,382 | 0.00% | 1.4만 |
|---|
| 2025.10.24 | ₩121,385 | ₩127,404 | ₩118,877 | ₩121,385 | 0.00% | 6.2만 |
|---|
| 2025.10.23 | ₩160,510 | ₩175,557 | ₩135,430 | ₩137,436 | -14.37% | 65.5만 |
|---|
| 2025.10.22 | ₩124,395 | ₩129,411 | ₩121,385 | ₩127,404 | +2.42% | 7.5천 |
|---|
| 2025.10.21 | ₩128,408 | ₩128,408 | ₩124,395 | ₩125,398 | -2.34% | 3.8천 |
|---|
| 2025.10.20 | ₩127,404 | ₩129,411 | ₩126,401 | ₩129,411 | +1.57% | 2천 |
|---|
| 2025.10.17 | ₩126,401 | ₩129,411 | ₩123,893 | ₩125,398 | -0.79% | 4.2천 |
|---|
| 2025.10.16 | ₩129,411 | ₩130,414 | ₩126,401 | ₩127,404 | -1.55% | 4.7천 |
|---|
| 2025.10.15 | ₩130,414 | ₩131,417 | ₩126,401 | ₩128,408 | -1.54% | 4.7천 |
|---|
| 2025.10.14 | ₩128,408 | ₩130,414 | ₩126,401 | ₩129,411 | +0.78% | 5.5천 |
|---|
| 2025.10.13 | ₩130,414 | ₩130,414 | ₩127,404 | ₩128,408 | -1.54% | 2.9천 |
|---|
| 2025.10.10 | ₩129,411 | ₩130,414 | ₩126,401 | ₩127,404 | -1.55% | 5.9천 |
|---|