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 | ₩3,087 | ₩3,100 | ₩2,865 | ₩2,980 | -3.46% | 1.9만 |
| 2026.10.08 | ₩3,040 | ₩3,040 | ₩2,826 | ₩2,900 | -4.62% | 1.7만 |
| 2026.10.07 | ₩3,006 | ₩3,113 | ₩2,846 | ₩2,966 | -1.33% | 2.3만 |
| 2026.10.06 | ₩2,846 | ₩3,052 | ₩2,846 | ₩2,966 | +4.23% | 7.2천 |
| 2026.10.05 | ₩2,859 | ₩3,006 | ₩2,766 | ₩2,886 | +0.93% | 4.5만 |
| 2026.10.02 | ₩3,153 | ₩3,153 | ₩3,006 | ₩3,006 | -4.66% | 1.7만 |
| 2026.10.01 | ₩3,193 | ₩3,193 | ₩3,020 | ₩3,073 | -3.77% | 3.1만 |
| 2026.09.30 | ₩3,153 | ₩3,200 | ₩3,127 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,197 |
| +1.40% |
| 7.2천 |
| 2026.09.29 | ₩3,153 | ₩3,207 | ₩3,127 | ₩3,127 | -0.85% | 5천 |
|---|
| 2026.09.28 | ₩3,260 | ₩3,260 | ₩3,113 | ₩3,151 | -3.36% | 4.7천 |
|---|
| 2026.09.25 | ₩3,087 | ₩3,411 | ₩3,073 | ₩3,167 | +2.60% | 2.1만 |
|---|
| 2026.09.24 | ₩3,192 | ₩3,232 | ₩3,100 | ₩3,113 | -2.47% | 1.9만 |
|---|
| 2026.09.23 | ₩3,407 | ₩3,493 | ₩3,120 | ₩3,167 | -7.06% | 10.4만 |
|---|
| 2026.09.22 | ₩3,167 | ₩3,348 | ₩3,073 | ₩3,207 | +1.27% | 2.9만 |
|---|
| 2026.09.21 | ₩3,327 | ₩3,439 | ₩3,180 | ₩3,193 | -4.02% | 2.1만 |
|---|
| 2026.09.18 | ₩3,354 | ₩3,367 | ₩3,140 | ₩3,287 | -1.99% | 9.9천 |
|---|
| 2026.09.17 | ₩3,259 | ₩3,354 | ₩3,073 | ₩3,347 | +2.71% | 1.6만 |
|---|
| 2026.09.16 | ₩3,421 | ₩3,534 | ₩3,056 | ₩3,127 | -8.59% | 4.4만 |
|---|
| 2026.09.15 | ₩4,062 | ₩4,102 | ₩3,340 | ₩3,421 | -15.79% | 11.5만 |
|---|
| 2026.09.14 | ₩3,594 | ₩4,089 | ₩3,594 | ₩4,009 | +11.52% | 4.6만 |
|---|
| 2026.09.11 | ₩3,608 | ₩3,775 | ₩3,474 | ₩3,554 | -1.48% | 4.6만 |
|---|
| 2026.09.10 | ₩3,514 | ₩3,715 | ₩3,514 | ₩3,568 | +1.52% | 2.6만 |
|---|
| 2026.09.09 | ₩3,688 | ₩3,795 | ₩3,568 | ₩3,581 | -2.90% | 1.7만 |
|---|
| 2026.09.08 | ₩3,581 | ₩3,768 | ₩3,554 | ₩3,621 | +1.12% | 1.4만 |
|---|
| 2026.09.04 | ₩3,581 | ₩3,581 | ₩3,474 | ₩3,554 | -0.75% | 5.7천 |
|---|
| 2026.09.03 | ₩3,541 | ₩3,580 | ₩3,393 | ₩3,434 | -3.02% | 1.5만 |
|---|
| 2026.09.02 | ₩3,541 | ₩3,554 | ₩3,407 | ₩3,541 | 0.00% | 1.1만 |
|---|
| 2026.09.01 | ₩3,568 | ₩3,648 | ₩3,314 | ₩3,501 | -1.87% | 2.9만 |
|---|
| 2026.08.31 | ₩3,621 | ₩3,634 | ₩3,434 | ₩3,474 | -4.06% | 1.5만 |
|---|
| 2026.08.28 | ₩3,648 | ₩3,648 | ₩3,461 | ₩3,501 | -4.03% | 1.5만 |
|---|
| 2026.08.27 | ₩3,554 | ₩3,648 | ₩3,474 | ₩3,634 | +2.26% | 2.8만 |
|---|
| 2026.08.26 | ₩3,501 | ₩3,581 | ₩3,340 | ₩3,541 | +1.15% | 2.3만 |
|---|
| 2026.08.25 | ₩3,474 | ₩3,581 | ₩3,367 | ₩3,394 | -2.31% | 2만 |
|---|
| 2026.08.24 | ₩3,715 | ₩3,729 | ₩3,434 | ₩3,434 | -7.55% | 2.1만 |
|---|
| 2026.08.21 | ₩3,875 | ₩4,042 | ₩3,741 | ₩3,741 | -3.45% | 2.1만 |
|---|
| 2026.08.20 | ₩3,968 | ₩4,062 | ₩3,781 | ₩3,888 | -2.02% | 1.2만 |
|---|
| 2026.08.19 | ₩4,022 | ₩4,055 | ₩3,808 | ₩3,975 | -1.16% | 2.9만 |
|---|
| 2026.08.18 | ₩3,768 | ₩4,115 | ₩3,674 | ₩4,009 | +6.38% | 6.3만 |
|---|
| 2026.08.17 | ₩3,407 | ₩3,862 | ₩3,394 | ₩3,781 | +10.98% | 7만 |
|---|
| 2026.08.14 | ₩3,608 | ₩3,661 | ₩3,340 | ₩3,394 | -5.93% | 4.1만 |
|---|
| 2026.08.13 | ₩3,421 | ₩3,715 | ₩3,421 | ₩3,661 | +7.03% | 3.7만 |
|---|
| 2026.08.12 | ₩3,247 | ₩3,474 | ₩3,193 | ₩3,434 | +5.76% | 4.7만 |
|---|
| 2026.08.11 | ₩3,153 | ₩3,259 | ₩3,140 | ₩3,193 | +1.27% | 4.6만 |
|---|
| 2026.08.10 | ₩3,207 | ₩3,340 | ₩3,060 | ₩3,167 | -1.25% | 8.4만 |
|---|
| 2026.08.07 | ₩3,327 | ₩3,407 | ₩3,040 | ₩3,180 | -4.42% | 5.1만 |
|---|
| 2026.08.06 | ₩3,367 | ₩3,407 | ₩3,100 | ₩3,160 | -6.15% | 4.2만 |
|---|
| 2026.08.05 | ₩3,487 | ₩3,608 | ₩3,220 | ₩3,234 | -7.28% | 4.9만 |
|---|
| 2026.08.04 | ₩3,554 | ₩3,554 | ₩3,367 | ₩3,447 | -3.01% | 5.7만 |
|---|
| 2026.08.03 | ₩3,340 | ₩3,674 | ₩3,234 | ₩3,461 | +3.60% | 11.7만 |
|---|
| 2026.07.31 | ₩3,207 | ₩3,541 | ₩3,006 | ₩3,327 | +3.75% | 15.3만 |
|---|
| 2026.07.30 | ₩3,381 | ₩3,514 | ₩2,766 | ₩3,260 | -3.56% | 7.9만 |
|---|
| 2026.07.29 | ₩3,621 | ₩3,768 | ₩3,290 | ₩3,354 | -7.38% | 15.3만 |
|---|
| 2026.07.28 | ₩4,156 | ₩4,236 | ₩3,421 | ₩3,528 | -15.11% | 20.8만 |
|---|
| 2026.07.27 | ₩4,249 | ₩4,396 | ₩4,102 | ₩4,142 | -2.52% | 14.3만 |
|---|
| 2026.07.24 | ₩4,703 | ₩5,011 | ₩4,209 | ₩4,276 | -9.09% | 84.1만 |
|---|
| 2026.07.23 | ₩5,973 | ₩8,378 | ₩5,957 | ₩7,590 | +27.07% | 66.5만 |
|---|
| 2026.07.22 | ₩6,360 | ₩6,547 | ₩5,946 | ₩5,959 | -6.30% | 9.1만 |
|---|
| 2026.07.21 | ₩6,173 | ₩6,654 | ₩6,086 | ₩6,387 | +3.46% | 5.5만 |
|---|
| 2026.07.20 | ₩5,839 | ₩6,534 | ₩5,445 | ₩6,173 | +5.72% | 7.4만 |
|---|
| 2026.07.17 | ₩5,452 | ₩6,240 | ₩5,051 | ₩5,879 | +7.84% | 13.4만 |
|---|
| 2026.07.16 | ₩6,961 | ₩7,015 | ₩4,810 | ₩5,478 | -21.31% | 28.7만 |
|---|
| 2026.07.15 | ₩7,763 | ₩8,739 | ₩6,681 | ₩7,042 | -9.29% | 117.4만 |
|---|
| 2026.07.14 | ₩8,846 | ₩8,846 | ₩7,683 | ₩7,823 | -11.56% | 5.2만 |
|---|
| 2026.07.13 | ₩8,471 | ₩9,607 | ₩7,710 | ₩8,966 | +5.84% | 26.4만 |
|---|
| 2026.07.10 | ₩9,981 | ₩10,470 | ₩8,302 | ₩8,618 | -13.65% | 9.8만 |
|---|
| 2026.07.09 | ₩9,567 | ₩10,890 | ₩9,260 | ₩10,734 | +12.19% | 14.5만 |
|---|
| 2026.07.08 | ₩10,322 | ₩10,362 | ₩8,638 | ₩9,260 | -10.29% | 7.4만 |
|---|
| 2026.07.07 | ₩12,907 | ₩12,907 | ₩9,821 | ₩10,322 | -20.03% | 6.1만 |
|---|
| 2026.07.06 | ₩13,048 | ₩13,729 | ₩12,627 | ₩13,128 | +0.61% | 7.1천 |
|---|
| 2026.07.02 | ₩13,709 | ₩14,210 | ₩13,449 | ₩13,449 | -1.90% | 5.6천 |
|---|
| 2026.07.01 | ₩13,489 | ₩14,210 | ₩13,108 | ₩14,050 | +4.16% | 1.2만 |
|---|
| 2026.06.30 | ₩13,228 | ₩13,529 | ₩12,928 | ₩13,529 | +2.27% | 9.2천 |
|---|
| 2026.06.29 | ₩13,629 | ₩13,749 | ₩12,567 | ₩13,429 | -1.47% | 2만 |
|---|
| 2026.06.26 | ₩12,767 | ₩13,529 | ₩12,487 | ₩13,529 | +5.97% | 1.6만 |
|---|
| 2026.06.25 | ₩13,789 | ₩13,789 | ₩12,447 | ₩12,847 | -6.83% | 2.2만 |
|---|
| 2026.06.24 | ₩14,030 | ₩14,431 | ₩13,068 | ₩13,429 | -4.29% | 1.7만 |
|---|
| 2026.06.23 | ₩13,809 | ₩14,631 | ₩13,348 | ₩14,431 | +4.50% | 2.1만 |
|---|
| 2026.06.22 | ₩13,829 | ₩15,473 | ₩13,529 | ₩13,970 | +1.01% | 2.7만 |
|---|
| 2026.06.18 | ₩15,533 | ₩15,593 | ₩13,850 | ₩14,030 | -9.68% | 4.4만 |
|---|
| 2026.06.17 | ₩16,295 | ₩16,315 | ₩15,493 | ₩15,613 | -4.18% | 2.6만 |
|---|
| 2026.06.16 | ₩16,495 | ₩16,956 | ₩15,834 | ₩16,215 | -1.70% | 4.1만 |
|---|
| 2026.06.15 | ₩16,255 | ₩16,475 | ₩16,034 | ₩16,235 | -0.12% | 4만 |
|---|
| 2026.06.12 | ₩16,235 | ₩17,197 | ₩15,834 | ₩15,894 | -2.10% | 9만 |
|---|
| 2026.06.11 | ₩22,247 | ₩22,247 | ₩17,638 | ₩17,938 | -19.37% | 76.1만 |
|---|
| 2026.06.10 | ₩21,245 | ₩22,648 | ₩20,043 | ₩21,446 | +0.94% | 54.8만 |
|---|
| 2026.06.09 | ₩21,446 | ₩21,446 | ₩20,043 | ₩21,245 | -0.93% | 1.6만 |
|---|
| 2026.06.08 | ₩20,644 | ₩21,546 | ₩20,043 | ₩21,446 | +3.88% | 1.7만 |
|---|
| 2026.06.05 | ₩21,045 | ₩21,245 | ₩20,043 | ₩20,043 | -4.76% | 1.6만 |
|---|
| 2026.06.04 | ₩20,844 | ₩21,045 | ₩19,842 | ₩20,844 | 0.00% | 3.2만 |
|---|
| 2026.06.03 | ₩22,047 | ₩22,047 | ₩20,844 | ₩21,045 | -4.55% | 1.8만 |
|---|
| 2026.06.02 | ₩22,047 | ₩22,207 | ₩21,065 | ₩21,245 | -3.64% | 2만 |
|---|
| 2026.06.01 | ₩22,247 | ₩22,648 | ₩21,746 | ₩22,047 | -0.90% | 1.4만 |
|---|
| 2026.05.29 | ₩22,648 | ₩22,648 | ₩21,646 | ₩22,047 | -2.65% | 1.6만 |
|---|
| 2026.05.28 | ₩21,847 | ₩23,250 | ₩21,847 | ₩22,448 | +2.75% | 2.8만 |
|---|
| 2026.05.27 | ₩22,448 | ₩22,448 | ₩21,646 | ₩22,047 | -1.79% | 1.1만 |
|---|
| 2026.05.26 | ₩23,450 | ₩23,650 | ₩22,448 | ₩22,448 | -4.27% | 1.6만 |
|---|
| 2026.05.22 | ₩24,051 | ₩24,051 | ₩23,250 | ₩23,250 | -3.33% | 1.1만 |
|---|
| 2026.05.21 | ₩24,252 | ₩24,653 | ₩23,250 | ₩24,051 | -0.83% | 1.1만 |
|---|
| 2026.05.20 | ₩24,653 | ₩24,853 | ₩24,252 | ₩24,252 | -1.63% | 7.2천 |
|---|
| 2026.05.19 | ₩24,653 | ₩25,655 | ₩24,252 | ₩24,252 | -1.63% | 1.5만 |
|---|
| 2026.05.18 | ₩25,855 | ₩25,855 | ₩24,452 | ₩24,452 | -5.43% | 1.9만 |
|---|
| 2026.05.15 | ₩26,857 | ₩26,857 | ₩24,753 | ₩25,855 | -3.73% | 2.2만 |
|---|
| 2026.05.14 | ₩26,256 | ₩27,258 | ₩25,655 | ₩26,857 | +2.29% | 2.9만 |
|---|
| 2026.05.13 | ₩26,657 | ₩26,657 | ₩24,853 | ₩25,053 | -6.02% | 1.7만 |
|---|
| 2026.05.12 | ₩27,458 | ₩28,661 | ₩26,256 | ₩27,058 | -1.46% | 2.1만 |
|---|
| 2026.05.11 | ₩26,056 | ₩27,258 | ₩25,254 | ₩26,456 | +1.54% | 1.5만 |
|---|
| 2026.05.08 | ₩28,260 | ₩28,260 | ₩26,136 | ₩26,256 | -7.09% | 2.3만 |
|---|
| 2026.05.07 | ₩28,260 | ₩29,643 | ₩28,060 | ₩28,260 | 0.00% | 1.6만 |
|---|
| 2026.05.06 | ₩29,663 | ₩29,663 | ₩27,058 | ₩27,859 | -6.08% | 2.2만 |
|---|
| 2026.05.05 | ₩31,868 | ₩32,269 | ₩28,060 | ₩29,864 | -6.29% | 2.4만 |
|---|
| 2026.05.04 | ₩32,269 | ₩33,070 | ₩31,166 | ₩32,670 | +1.24% | 2.2만 |
|---|
| 2026.05.01 | ₩32,269 | ₩32,670 | ₩31,467 | ₩32,469 | +0.62% | 9.5천 |
|---|
| 2026.04.30 | ₩31,868 | ₩32,469 | ₩31,066 | ₩31,667 | -0.63% | 1.7만 |
|---|
| 2026.04.29 | ₩32,670 | ₩33,471 | ₩30,866 | ₩31,467 | -3.68% | 3.3만 |
|---|
| 2026.04.28 | ₩35,676 | ₩35,876 | ₩32,068 | ₩33,672 | -5.62% | 3.1만 |
|---|
| 2026.04.27 | ₩38,682 | ₩38,682 | ₩36,277 | ₩36,478 | -5.70% | 4.2만 |
|---|
| 2026.04.24 | ₩39,685 | ₩39,865 | ₩38,081 | ₩38,282 | -3.54% | 1.2만 |
|---|
| 2026.04.23 | ₩38,883 | ₩41,488 | ₩38,282 | ₩40,887 | +5.15% | 2.5만 |
|---|
| 2026.04.22 | ₩38,883 | ₩39,484 | ₩37,680 | ₩39,284 | +1.03% | 2.4만 |
|---|
| 2026.04.21 | ₩38,682 | ₩39,083 | ₩37,079 | ₩39,083 | +1.04% | 3.1만 |
|---|
| 2026.04.20 | ₩39,484 | ₩39,885 | ₩37,580 | ₩38,282 | -3.05% | 3만 |
|---|
| 2026.04.17 | ₩39,284 | ₩39,484 | ₩37,881 | ₩38,482 | -2.04% | 3.5만 |
|---|
| 2026.04.16 | ₩38,282 | ₩39,985 | ₩37,680 | ₩39,885 | +4.19% | 4.2만 |
|---|
| 2026.04.15 | ₩36,077 | ₩38,482 | ₩34,874 | ₩38,081 | +5.56% | 3.5만 |
|---|
| 2026.04.14 | ₩36,478 | ₩36,678 | ₩35,275 | ₩35,876 | -1.65% | 3.1만 |
|---|
| 2026.04.13 | ₩37,680 | ₩39,083 | ₩35,676 | ₩36,678 | -2.66% | 6.9만 |
|---|
| 2026.04.10 | ₩40,286 | ₩40,607 | ₩32,670 | ₩33,672 | -16.42% | 9.5만 |
|---|
| 2026.04.09 | ₩41,889 | ₩42,691 | ₩39,183 | ₩40,085 | -4.31% | 6.4만 |
|---|
| 2026.04.08 | ₩41,288 | ₩43,894 | ₩41,088 | ₩42,090 | +1.94% | 6.7만 |
|---|
| 2026.04.07 | ₩42,290 | ₩46,198 | ₩41,689 | ₩45,096 | +6.64% | 13.5만 |
|---|
| 2026.04.06 | ₩42,090 | ₩44,294 | ₩41,288 | ₩42,290 | +0.48% | 7만 |
|---|
| 2026.04.02 | ₩46,900 | ₩49,105 | ₩41,889 | ₩43,092 | -8.12% | 26.2만 |
|---|
| 2026.04.01 | ₩44,695 | ₩45,898 | ₩40,687 | ₩41,889 | -6.28% | 12.8만 |
|---|
| 2026.03.31 | ₩49,706 | ₩50,107 | ₩43,292 | ₩49,105 | -1.21% | 17.2만 |
|---|
| 2026.03.30 | ₩52,111 | ₩59,527 | ₩48,804 | ₩50,708 | -2.69% | 44.1만 |
|---|
| 2026.03.27 | ₩52,512 | ₩54,717 | ₩48,303 | ₩49,505 | -5.73% | 113.1만 |
|---|
| 2026.03.26 | ₩50,908 | ₩56,120 | ₩41,488 | ₩42,491 | -16.54% | 148.8만 |
|---|
| 2026.03.25 | ₩39,685 | ₩47,702 | ₩34,073 | ₩46,499 | +17.17% | 130.8만 |
|---|
| 2026.03.24 | ₩30,465 | ₩50,508 | ₩26,456 | ₩42,290 | +38.82% | 1229.1만 |
|---|
| 2026.03.23 | ₩23,250 | ₩23,450 | ₩21,045 | ₩22,047 | -5.17% | 6.7만 |
|---|
| 2026.03.20 | ₩25,655 | ₩26,056 | ₩23,450 | ₩23,851 | -7.03% | 6.4만 |
|---|
| 2026.03.19 | ₩27,058 | ₩27,058 | ₩24,632 | ₩26,456 | -2.22% | 6.1만 |
|---|
| 2026.03.18 | ₩29,062 | ₩30,966 | ₩26,256 | ₩27,258 | -6.21% | 8.3만 |
|---|
| 2026.03.17 | ₩29,663 | ₩30,866 | ₩28,260 | ₩29,062 | -2.03% | 4.1만 |
|---|
| 2026.03.16 | ₩28,861 | ₩31,848 | ₩28,461 | ₩30,264 | +4.86% | 6.2만 |
|---|
| 2026.03.13 | ₩35,476 | ₩35,676 | ₩29,864 | ₩30,064 | -15.25% | 13.5만 |
|---|
| 2026.03.12 | ₩42,891 | ₩43,092 | ₩34,473 | ₩35,676 | -16.82% | 64.9만 |
|---|
| 2026.03.11 | ₩38,482 | ₩38,983 | ₩34,073 | ₩36,277 | -5.73% | 10.6만 |
|---|
| 2026.03.10 | ₩44,495 | ₩44,595 | ₩32,269 | ₩39,685 | -10.81% | 30.8만 |
|---|
| 2026.03.09 | ₩51,510 | ₩52,712 | ₩42,290 | ₩45,497 | -11.67% | 13.4만 |
|---|
| 2026.03.06 | ₩59,126 | ₩62,333 | ₩50,908 | ₩51,911 | -12.20% | 18.1만 |
|---|
| 2026.03.05 | ₩49,706 | ₩67,544 | ₩49,505 | ₩58,324 | +17.34% | 34.8만 |
|---|
| 2026.03.04 | ₩54,115 | ₩54,717 | ₩47,301 | ₩51,911 | -4.07% | 22.7만 |
|---|
| 2026.03.03 | ₩67,945 | ₩68,105 | ₩53,714 | ₩53,915 | -20.65% | 49.2만 |
|---|
| 2026.03.02 | ₩92,397 | ₩94,401 | ₩58,525 | ₩71,753 | -22.34% | 124.6만 |
|---|
| 2026.02.27 | ₩83,378 | ₩84,179 | ₩78,367 | ₩81,173 | -2.64% | 13만 |
|---|
| 2026.02.26 | ₩79,970 | ₩88,388 | ₩76,363 | ₩77,565 | -3.01% | 7.4만 |
|---|
| 2026.02.25 | ₩79,469 | ₩81,153 | ₩76,162 | ₩79,770 | +0.38% | 1.6만 |
|---|
| 2026.02.24 | ₩80,371 | ₩82,977 | ₩74,759 | ₩80,271 | -0.12% | 3.2만 |
|---|
| 2026.02.23 | ₩82,576 | ₩85,783 | ₩78,768 | ₩79,570 | -3.64% | 3.7만 |
|---|
| 2026.02.20 | ₩82,375 | ₩86,043 | ₩78,367 | ₩82,576 | +0.24% | 4.7만 |
|---|
| 2026.02.19 | ₩96,205 | ₩106,026 | ₩78,167 | ₩85,582 | -11.04% | 15.3만 |
|---|
| 2026.02.18 | ₩82,776 | ₩95,203 | ₩82,275 | ₩85,181 | +2.91% | 6만 |
|---|
| 2026.02.17 | ₩75,962 | ₩80,371 | ₩72,154 | ₩76,964 | +1.32% | 2.4만 |
|---|
| 2026.02.13 | ₩74,960 | ₩84,179 | ₩73,757 | ₩82,175 | +9.63% | 1.6만 |
|---|
| 2026.02.12 | ₩81,173 | ₩81,574 | ₩73,557 | ₩76,162 | -6.17% | 1만 |
|---|
| 2026.02.11 | ₩82,576 | ₩85,322 | ₩79,369 | ₩81,975 | -0.73% | 1.7만 |
|---|
| 2026.02.10 | ₩81,975 | ₩85,783 | ₩78,367 | ₩81,173 | -0.98% | 1.7만 |
|---|
| 2026.02.09 | ₩83,778 | ₩85,783 | ₩80,171 | ₩81,574 | -2.63% | 2.7만 |
|---|
| 2026.02.06 | ₩73,557 | ₩89,591 | ₩71,152 | ₩86,685 | +17.85% | 3만 |
|---|
| 2026.02.05 | ₩77,766 | ₩82,175 | ₩71,552 | ₩73,557 | -5.41% | 1.4만 |
|---|
| 2026.02.04 | ₩77,966 | ₩90,393 | ₩73,958 | ₩79,369 | +1.80% | 3.4만 |
|---|
| 2026.02.03 | ₩74,358 | ₩84,781 | ₩68,145 | ₩79,570 | +7.01% | 2.5만 |
|---|
| 2026.02.02 | ₩78,367 | ₩86,785 | ₩73,958 | ₩74,759 | -4.60% | 2만 |
|---|
| 2026.01.30 | ₩98,410 | ₩98,410 | ₩80,171 | ₩93,800 | -4.68% | 2.5만 |
|---|
| 2026.01.29 | ₩97,608 | ₩100,214 | ₩86,985 | ₩97,808 | +0.21% | 3.2만 |
|---|
| 2026.01.28 | ₩90,192 | ₩95,203 | ₩85,582 | ₩95,203 | +5.56% | 2만 |
|---|
| 2026.01.27 | ₩83,778 | ₩87,987 | ₩72,154 | ₩87,386 | +4.31% | 2.7만 |
|---|
| 2026.01.26 | ₩80,973 | ₩86,184 | ₩72,354 | ₩83,378 | +2.97% | 2.1만 |
|---|
| 2026.01.23 | ₩74,358 | ₩83,979 | ₩73,156 | ₩80,973 | +8.89% | 3.4만 |
|---|
| 2026.01.22 | ₩68,947 | ₩73,356 | ₩67,043 | ₩72,755 | +5.52% | 1.3만 |
|---|
| 2026.01.21 | ₩66,943 | ₩70,149 | ₩66,161 | ₩69,548 | +3.89% | 8.6천 |
|---|
| 2026.01.20 | ₩66,141 | ₩68,746 | ₩63,135 | ₩66,943 | +1.21% | 9.2천 |
|---|
| 2026.01.16 | ₩65,940 | ₩68,546 | ₩63,495 | ₩67,544 | +2.43% | 1.2만 |
|---|
| 2026.01.15 | ₩68,546 | ₩69,308 | ₩63,135 | ₩65,940 | -3.80% | 3.1만 |
|---|
| 2026.01.14 | ₩71,152 | ₩82,175 | ₩69,548 | ₩75,160 | +5.63% | 5.5만 |
|---|
| 2026.01.13 | ₩68,947 | ₩78,167 | ₩66,341 | ₩69,548 | +0.87% | 4.1만 |
|---|
| 2026.01.12 | ₩68,145 | ₩72,955 | ₩64,738 | ₩68,947 | +1.18% | 2.4만 |
|---|
| 2026.01.09 | ₩74,759 | ₩74,940 | ₩65,239 | ₩67,744 | -9.38% | 2.7만 |
|---|
| 2026.01.08 | ₩67,343 | ₩77,966 | ₩66,542 | ₩73,757 | +9.52% | 4만 |
|---|
| 2026.01.07 | ₩68,546 | ₩69,648 | ₩65,940 | ₩69,348 | +1.17% | 5.6천 |
|---|
| 2026.01.06 | ₩71,753 | ₩72,555 | ₩64,137 | ₩66,141 | -7.82% | 8.2천 |
|---|
| 2026.01.05 | ₩66,141 | ₩72,755 | ₩65,339 | ₩71,152 | +7.58% | 2.4만 |
|---|
| 2026.01.02 | ₩59,326 | ₩66,041 | ₩57,122 | ₩63,736 | +7.43% | 1.3만 |
|---|
| 2025.12.31 | ₩57,322 | ₩60,729 | ₩57,122 | ₩58,725 | +2.45% | 6.8천 |
|---|
| 2025.12.30 | ₩59,326 | ₩61,030 | ₩57,122 | ₩59,326 | 0.00% | 1.4만 |
|---|
| 2025.12.29 | ₩58,324 | ₩70,149 | ₩57,723 | ₩59,928 | +2.75% | 3.9만 |
|---|
| 2025.12.26 | ₩63,335 | ₩65,419 | ₩55,719 | ₩61,130 | -3.48% | 2.4만 |
|---|
| 2025.12.24 | ₩70,149 | ₩74,960 | ₩61,531 | ₩64,558 | -7.97% | 2.3만 |
|---|
| 2025.12.23 | ₩72,154 | ₩74,759 | ₩70,651 | ₩71,753 | -0.56% | 1.6만 |
|---|
| 2025.12.22 | ₩71,352 | ₩84,480 | ₩69,749 | ₩82,175 | +15.17% | 1.5만 |
|---|
| 2025.12.19 | ₩80,071 | ₩83,378 | ₩78,167 | ₩83,378 | +4.13% | 4.3천 |
|---|
| 2025.12.18 | ₩80,672 | ₩84,179 | ₩76,463 | ₩79,570 | -1.37% | 2.1만 |
|---|
| 2025.12.17 | ₩85,382 | ₩90,793 | ₩75,160 | ₩89,491 | +4.81% | 5.5만 |
|---|
| 2025.12.16 | ₩83,177 | ₩85,783 | ₩79,269 | ₩81,173 | -2.41% | 5.3천 |
|---|
| 2025.12.15 | ₩84,881 | ₩84,981 | ₩76,463 | ₩77,766 | -8.38% | 2.4천 |
|---|
| 2025.12.12 | ₩85,883 | ₩89,290 | ₩82,977 | ₩82,977 | -3.38% | 3.3천 |
|---|
| 2025.12.11 | ₩85,181 | ₩88,188 | ₩85,181 | ₩86,985 | +2.12% | 2.2천 |
|---|
| 2025.12.10 | ₩94,201 | ₩94,201 | ₩87,987 | ₩90,192 | -4.26% | 1.8천 |
|---|
| 2025.12.09 | ₩87,386 | ₩93,700 | ₩85,181 | ₩91,996 | +5.28% | 2.7천 |
|---|
| 2025.12.08 | ₩86,184 | ₩91,194 | ₩85,181 | ₩87,186 | +1.16% | 3.2천 |
|---|
| 2025.12.05 | ₩85,081 | ₩90,192 | ₩81,975 | ₩86,184 | +1.30% | 3천 |
|---|
| 2025.12.04 | ₩77,465 | ₩85,181 | ₩77,465 | ₩83,678 | +8.02% | 3.5천 |
|---|
| 2025.12.03 | ₩73,557 | ₩78,167 | ₩72,154 | ₩77,465 | +5.31% | 2천 |
|---|
| 2025.12.02 | ₩81,273 | ₩82,676 | ₩72,254 | ₩73,156 | -9.99% | 3.8천 |
|---|
| 2025.12.01 | ₩81,474 | ₩83,077 | ₩80,171 | ₩81,273 | -0.25% | 1.8천 |
|---|
| 2025.11.28 | ₩82,175 | ₩82,175 | ₩80,271 | ₩81,474 | -0.85% | 1.2천 |
|---|
| 2025.11.26 | ₩79,570 | ₩81,173 | ₩78,567 | ₩80,772 | +1.51% | 1.7천 |
|---|
| 2025.11.25 | ₩77,164 | ₩79,670 | ₩75,862 | ₩79,169 | +2.60% | 1.6천 |
|---|
| 2025.11.24 | ₩71,152 | ₩77,164 | ₩70,851 | ₩75,962 | +6.76% | 2.1천 |
|---|
| 2025.11.21 | ₩68,145 | ₩72,154 | ₩67,043 | ₩69,047 | +1.32% | 2.6천 |
|---|
| 2025.11.20 | ₩82,075 | ₩84,680 | ₩67,143 | ₩67,343 | -17.95% | 6.5천 |
|---|
| 2025.11.19 | ₩89,491 | ₩89,691 | ₩80,772 | ₩81,474 | -8.96% | 5.8천 |
|---|
| 2025.11.18 | ₩85,783 | ₩91,495 | ₩85,282 | ₩90,092 | +5.02% | 2.6천 |
|---|
| 2025.11.17 | ₩88,188 | ₩92,196 | ₩85,181 | ₩88,188 | 0.00% | 3.2천 |
|---|
| 2025.11.14 | ₩84,781 | ₩89,390 | ₩84,781 | ₩88,489 | +4.37% | 4.9천 |
|---|
| 2025.11.13 | ₩101,216 | ₩102,218 | ₩81,173 | ₩89,992 | -11.09% | 1.8만 |
|---|
| 2025.11.12 | ₩109,233 | ₩110,235 | ₩106,226 | ₩106,226 | -2.75% | 6.2천 |
|---|
| 2025.11.11 | ₩110,235 | ₩111,337 | ₩109,233 | ₩110,235 | 0.00% | 5.7천 |
|---|
| 2025.11.10 | ₩111,237 | ₩112,239 | ₩110,235 | ₩111,237 | 0.00% | 5.2천 |
|---|
| 2025.11.07 | ₩114,243 | ₩114,243 | ₩110,235 | ₩110,235 | -3.51% | 5천 |
|---|
| 2025.11.06 | ₩121,258 | ₩121,258 | ₩113,241 | ₩113,241 | -6.61% | 6.1천 |
|---|
| 2025.11.05 | ₩117,250 | ₩123,263 | ₩116,248 | ₩121,258 | +3.42% | 4.2천 |
|---|
| 2025.11.04 | ₩117,250 | ₩120,256 | ₩115,246 | ₩117,250 | 0.00% | 5.6천 |
|---|
| 2025.11.03 | ₩122,762 | ₩123,263 | ₩117,250 | ₩119,254 | -2.86% | 6천 |
|---|
| 2025.10.31 | ₩122,260 | ₩129,275 | ₩121,158 | ₩125,267 | +2.46% | 1.1만 |
|---|
| 2025.10.30 | ₩118,252 | ₩125,267 | ₩118,252 | ₩123,263 | +4.24% | 1.2만 |
|---|
| 2025.10.29 | ₩113,241 | ₩123,263 | ₩113,241 | ₩119,254 | +5.31% | 1.4만 |
|---|
| 2025.10.28 | ₩117,250 | ₩120,256 | ₩113,241 | ₩116,248 | -0.85% | 2.1만 |
|---|
| 2025.10.27 | ₩120,256 | ₩123,263 | ₩120,256 | ₩120,256 | 0.00% | 1.4만 |
|---|
| 2025.10.24 | ₩121,258 | ₩127,271 | ₩118,753 | ₩121,258 | 0.00% | 6.2만 |
|---|
| 2025.10.23 | ₩160,342 | ₩175,374 | ₩135,288 | ₩137,292 | -14.37% | 65.5만 |
|---|
| 2025.10.22 | ₩124,265 | ₩129,275 | ₩121,258 | ₩127,271 | +2.42% | 7.5천 |
|---|
| 2025.10.21 | ₩128,273 | ₩128,273 | ₩124,265 | ₩125,267 | -2.34% | 3.8천 |
|---|
| 2025.10.20 | ₩127,271 | ₩129,275 | ₩126,269 | ₩129,275 | +1.57% | 2천 |
|---|
| 2025.10.17 | ₩126,269 | ₩129,275 | ₩123,764 | ₩125,267 | -0.79% | 4.2천 |
|---|
| 2025.10.16 | ₩129,275 | ₩130,278 | ₩126,269 | ₩127,271 | -1.55% | 4.7천 |
|---|
| 2025.10.15 | ₩130,278 | ₩131,280 | ₩126,269 | ₩128,273 | -1.54% | 4.7천 |
|---|
| 2025.10.14 | ₩128,273 | ₩130,278 | ₩126,269 | ₩129,275 | +0.78% | 5.5천 |
|---|
| 2025.10.13 | ₩130,278 | ₩130,278 | ₩127,271 | ₩128,273 | -1.54% | 2.9천 |
|---|
| 2025.10.10 | ₩129,275 | ₩130,278 | ₩126,269 | ₩127,271 | -1.55% | 5.9천 |
|---|