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 | ₩3,099 | ₩3,112 | ₩2,876 | ₩2,992 | -3.46% | 1.9만 |
| 2026.10.08 | ₩3,052 | ₩3,052 | ₩2,837 | ₩2,911 | -4.62% | 1.7만 |
| 2026.10.07 | ₩3,019 | ₩3,126 | ₩2,858 | ₩2,978 | -1.33% | 2.3만 |
| 2026.10.06 | ₩2,858 | ₩3,064 | ₩2,858 | ₩2,978 | +4.23% | 7.2천 |
| 2026.10.05 | ₩2,871 | ₩3,019 | ₩2,777 | ₩2,898 | +0.93% | 4.5만 |
| 2026.10.02 | ₩3,166 | ₩3,166 | ₩3,019 | ₩3,019 | -4.66% | 1.7만 |
| 2026.10.01 | ₩3,206 | ₩3,206 | ₩3,032 | ₩3,086 | -3.77% | 3.1만 |
| 2026.09.30 | ₩3,166 | ₩3,213 | ₩3,139 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,210 |
| +1.40% |
| 7.2천 |
| 2026.09.29 | ₩3,166 | ₩3,220 | ₩3,139 | ₩3,139 | -0.85% | 5천 |
|---|
| 2026.09.28 | ₩3,273 | ₩3,273 | ₩3,126 | ₩3,163 | -3.36% | 4.7천 |
|---|
| 2026.09.25 | ₩3,099 | ₩3,425 | ₩3,086 | ₩3,180 | +2.60% | 2.1만 |
|---|
| 2026.09.24 | ₩3,205 | ₩3,245 | ₩3,112 | ₩3,126 | -2.47% | 1.9만 |
|---|
| 2026.09.23 | ₩3,421 | ₩3,507 | ₩3,133 | ₩3,180 | -7.06% | 10.4만 |
|---|
| 2026.09.22 | ₩3,180 | ₩3,362 | ₩3,086 | ₩3,220 | +1.27% | 2.9만 |
|---|
| 2026.09.21 | ₩3,341 | ₩3,453 | ₩3,193 | ₩3,206 | -4.02% | 2.1만 |
|---|
| 2026.09.18 | ₩3,367 | ₩3,381 | ₩3,153 | ₩3,300 | -1.99% | 9.9천 |
|---|
| 2026.09.17 | ₩3,272 | ₩3,367 | ₩3,086 | ₩3,361 | +2.71% | 1.6만 |
|---|
| 2026.09.16 | ₩3,434 | ₩3,548 | ₩3,068 | ₩3,139 | -8.59% | 4.4만 |
|---|
| 2026.09.15 | ₩4,078 | ₩4,119 | ₩3,354 | ₩3,434 | -15.79% | 11.5만 |
|---|
| 2026.09.14 | ₩3,609 | ₩4,105 | ₩3,609 | ₩4,025 | +11.52% | 4.6만 |
|---|
| 2026.09.11 | ₩3,622 | ₩3,790 | ₩3,488 | ₩3,569 | -1.48% | 4.6만 |
|---|
| 2026.09.10 | ₩3,528 | ₩3,730 | ₩3,528 | ₩3,582 | +1.52% | 2.6만 |
|---|
| 2026.09.09 | ₩3,703 | ₩3,810 | ₩3,582 | ₩3,595 | -2.90% | 1.7만 |
|---|
| 2026.09.08 | ₩3,595 | ₩3,783 | ₩3,569 | ₩3,636 | +1.12% | 1.4만 |
|---|
| 2026.09.04 | ₩3,595 | ₩3,595 | ₩3,488 | ₩3,569 | -0.75% | 5.7천 |
|---|
| 2026.09.03 | ₩3,555 | ₩3,594 | ₩3,406 | ₩3,448 | -3.02% | 1.5만 |
|---|
| 2026.09.02 | ₩3,555 | ₩3,569 | ₩3,421 | ₩3,555 | 0.00% | 1.1만 |
|---|
| 2026.09.01 | ₩3,582 | ₩3,663 | ₩3,327 | ₩3,515 | -1.87% | 2.9만 |
|---|
| 2026.08.31 | ₩3,636 | ₩3,649 | ₩3,448 | ₩3,488 | -4.06% | 1.5만 |
|---|
| 2026.08.28 | ₩3,663 | ₩3,663 | ₩3,475 | ₩3,515 | -4.03% | 1.5만 |
|---|
| 2026.08.27 | ₩3,569 | ₩3,663 | ₩3,488 | ₩3,649 | +2.26% | 2.8만 |
|---|
| 2026.08.26 | ₩3,515 | ₩3,595 | ₩3,354 | ₩3,555 | +1.15% | 2.3만 |
|---|
| 2026.08.25 | ₩3,488 | ₩3,595 | ₩3,381 | ₩3,408 | -2.31% | 2만 |
|---|
| 2026.08.24 | ₩3,730 | ₩3,744 | ₩3,448 | ₩3,448 | -7.55% | 2.1만 |
|---|
| 2026.08.21 | ₩3,891 | ₩4,058 | ₩3,756 | ₩3,756 | -3.45% | 2.1만 |
|---|
| 2026.08.20 | ₩3,984 | ₩4,078 | ₩3,797 | ₩3,904 | -2.02% | 1.2만 |
|---|
| 2026.08.19 | ₩4,038 | ₩4,072 | ₩3,824 | ₩3,991 | -1.16% | 2.9만 |
|---|
| 2026.08.18 | ₩3,783 | ₩4,132 | ₩3,689 | ₩4,025 | +6.38% | 6.3만 |
|---|
| 2026.08.17 | ₩3,421 | ₩3,877 | ₩3,408 | ₩3,797 | +10.98% | 7만 |
|---|
| 2026.08.14 | ₩3,622 | ₩3,676 | ₩3,354 | ₩3,408 | -5.93% | 4.1만 |
|---|
| 2026.08.13 | ₩3,434 | ₩3,730 | ₩3,434 | ₩3,676 | +7.03% | 3.7만 |
|---|
| 2026.08.12 | ₩3,260 | ₩3,488 | ₩3,206 | ₩3,448 | +5.76% | 4.7만 |
|---|
| 2026.08.11 | ₩3,166 | ₩3,272 | ₩3,153 | ₩3,206 | +1.27% | 4.6만 |
|---|
| 2026.08.10 | ₩3,220 | ₩3,354 | ₩3,072 | ₩3,180 | -1.25% | 8.4만 |
|---|
| 2026.08.07 | ₩3,341 | ₩3,421 | ₩3,052 | ₩3,193 | -4.42% | 5.1만 |
|---|
| 2026.08.06 | ₩3,381 | ₩3,421 | ₩3,112 | ₩3,173 | -6.15% | 4.2만 |
|---|
| 2026.08.05 | ₩3,502 | ₩3,622 | ₩3,233 | ₩3,247 | -7.28% | 4.9만 |
|---|
| 2026.08.04 | ₩3,569 | ₩3,569 | ₩3,381 | ₩3,461 | -3.01% | 5.7만 |
|---|
| 2026.08.03 | ₩3,354 | ₩3,689 | ₩3,247 | ₩3,475 | +3.60% | 11.7만 |
|---|
| 2026.07.31 | ₩3,220 | ₩3,555 | ₩3,019 | ₩3,341 | +3.75% | 15.3만 |
|---|
| 2026.07.30 | ₩3,394 | ₩3,528 | ₩2,777 | ₩3,273 | -3.56% | 7.9만 |
|---|
| 2026.07.29 | ₩3,636 | ₩3,783 | ₩3,303 | ₩3,367 | -7.38% | 15.3만 |
|---|
| 2026.07.28 | ₩4,172 | ₩4,253 | ₩3,434 | ₩3,542 | -15.11% | 20.8만 |
|---|
| 2026.07.27 | ₩4,266 | ₩4,414 | ₩4,119 | ₩4,159 | -2.52% | 14.3만 |
|---|
| 2026.07.24 | ₩4,722 | ₩5,031 | ₩4,226 | ₩4,293 | -9.09% | 84.1만 |
|---|
| 2026.07.23 | ₩5,997 | ₩8,412 | ₩5,981 | ₩7,620 | +27.07% | 66.5만 |
|---|
| 2026.07.22 | ₩6,386 | ₩6,574 | ₩5,970 | ₩5,983 | -6.30% | 9.1만 |
|---|
| 2026.07.21 | ₩6,198 | ₩6,681 | ₩6,111 | ₩6,413 | +3.46% | 5.5만 |
|---|
| 2026.07.20 | ₩5,863 | ₩6,560 | ₩5,467 | ₩6,198 | +5.72% | 7.4만 |
|---|
| 2026.07.17 | ₩5,474 | ₩6,265 | ₩5,071 | ₩5,903 | +7.84% | 13.4만 |
|---|
| 2026.07.16 | ₩6,990 | ₩7,043 | ₩4,830 | ₩5,500 | -21.31% | 28.7만 |
|---|
| 2026.07.15 | ₩7,795 | ₩8,774 | ₩6,708 | ₩7,070 | -9.29% | 117.4만 |
|---|
| 2026.07.14 | ₩8,881 | ₩8,881 | ₩7,714 | ₩7,855 | -11.56% | 5.2만 |
|---|
| 2026.07.13 | ₩8,506 | ₩9,646 | ₩7,741 | ₩9,002 | +5.84% | 26.4만 |
|---|
| 2026.07.10 | ₩10,022 | ₩10,513 | ₩8,335 | ₩8,653 | -13.65% | 9.8만 |
|---|
| 2026.07.09 | ₩9,606 | ₩10,934 | ₩9,297 | ₩10,777 | +12.19% | 14.5만 |
|---|
| 2026.07.08 | ₩10,364 | ₩10,404 | ₩8,673 | ₩9,297 | -10.29% | 7.4만 |
|---|
| 2026.07.07 | ₩12,960 | ₩12,960 | ₩9,861 | ₩10,364 | -20.03% | 6.1만 |
|---|
| 2026.07.06 | ₩13,101 | ₩13,785 | ₩12,678 | ₩13,181 | +0.61% | 7.1천 |
|---|
| 2026.07.02 | ₩13,765 | ₩14,268 | ₩13,503 | ₩13,503 | -1.90% | 5.6천 |
|---|
| 2026.07.01 | ₩13,543 | ₩14,268 | ₩13,161 | ₩14,107 | +4.16% | 1.2만 |
|---|
| 2026.06.30 | ₩13,282 | ₩13,583 | ₩12,980 | ₩13,583 | +2.27% | 9.2천 |
|---|
| 2026.06.29 | ₩13,684 | ₩13,805 | ₩12,618 | ₩13,483 | -1.47% | 2만 |
|---|
| 2026.06.26 | ₩12,819 | ₩13,583 | ₩12,537 | ₩13,583 | +5.97% | 1.6만 |
|---|
| 2026.06.25 | ₩13,845 | ₩13,845 | ₩12,497 | ₩12,899 | -6.83% | 2.2만 |
|---|
| 2026.06.24 | ₩14,087 | ₩14,489 | ₩13,121 | ₩13,483 | -4.29% | 1.7만 |
|---|
| 2026.06.23 | ₩13,865 | ₩14,690 | ₩13,402 | ₩14,489 | +4.50% | 2.1만 |
|---|
| 2026.06.22 | ₩13,885 | ₩15,535 | ₩13,583 | ₩14,026 | +1.01% | 2.7만 |
|---|
| 2026.06.18 | ₩15,596 | ₩15,656 | ₩13,905 | ₩14,087 | -9.68% | 4.4만 |
|---|
| 2026.06.17 | ₩16,361 | ₩16,381 | ₩15,556 | ₩15,676 | -4.18% | 2.6만 |
|---|
| 2026.06.16 | ₩16,562 | ₩17,025 | ₩15,898 | ₩16,280 | -1.70% | 4.1만 |
|---|
| 2026.06.15 | ₩16,320 | ₩16,542 | ₩16,099 | ₩16,300 | -0.12% | 4만 |
|---|
| 2026.06.12 | ₩16,300 | ₩17,266 | ₩15,898 | ₩15,958 | -2.10% | 9만 |
|---|
| 2026.06.11 | ₩22,337 | ₩22,337 | ₩17,709 | ₩18,011 | -19.37% | 76.1만 |
|---|
| 2026.06.10 | ₩21,331 | ₩22,740 | ₩20,124 | ₩21,532 | +0.94% | 54.8만 |
|---|
| 2026.06.09 | ₩21,532 | ₩21,532 | ₩20,124 | ₩21,331 | -0.93% | 1.6만 |
|---|
| 2026.06.08 | ₩20,727 | ₩21,633 | ₩20,124 | ₩21,532 | +3.88% | 1.7만 |
|---|
| 2026.06.05 | ₩21,130 | ₩21,331 | ₩20,124 | ₩20,124 | -4.76% | 1.6만 |
|---|
| 2026.06.04 | ₩20,929 | ₩21,130 | ₩19,922 | ₩20,929 | 0.00% | 3.2만 |
|---|
| 2026.06.03 | ₩22,136 | ₩22,136 | ₩20,929 | ₩21,130 | -4.55% | 1.8만 |
|---|
| 2026.06.02 | ₩22,136 | ₩22,297 | ₩21,150 | ₩21,331 | -3.64% | 2만 |
|---|
| 2026.06.01 | ₩22,337 | ₩22,740 | ₩21,834 | ₩22,136 | -0.90% | 1.4만 |
|---|
| 2026.05.29 | ₩22,740 | ₩22,740 | ₩21,734 | ₩22,136 | -2.65% | 1.6만 |
|---|
| 2026.05.28 | ₩21,935 | ₩23,343 | ₩21,935 | ₩22,539 | +2.75% | 2.8만 |
|---|
| 2026.05.27 | ₩22,539 | ₩22,539 | ₩21,734 | ₩22,136 | -1.79% | 1.1만 |
|---|
| 2026.05.26 | ₩23,545 | ₩23,746 | ₩22,539 | ₩22,539 | -4.27% | 1.6만 |
|---|
| 2026.05.22 | ₩24,148 | ₩24,148 | ₩23,343 | ₩23,343 | -3.33% | 1.1만 |
|---|
| 2026.05.21 | ₩24,350 | ₩24,752 | ₩23,343 | ₩24,148 | -0.83% | 1.1만 |
|---|
| 2026.05.20 | ₩24,752 | ₩24,953 | ₩24,350 | ₩24,350 | -1.63% | 7.2천 |
|---|
| 2026.05.19 | ₩24,752 | ₩25,758 | ₩24,350 | ₩24,350 | -1.63% | 1.5만 |
|---|
| 2026.05.18 | ₩25,960 | ₩25,960 | ₩24,551 | ₩24,551 | -5.43% | 1.9만 |
|---|
| 2026.05.15 | ₩26,966 | ₩26,966 | ₩24,853 | ₩25,960 | -3.73% | 2.2만 |
|---|
| 2026.05.14 | ₩26,362 | ₩27,368 | ₩25,758 | ₩26,966 | +2.29% | 2.9만 |
|---|
| 2026.05.13 | ₩26,765 | ₩26,765 | ₩24,953 | ₩25,155 | -6.02% | 1.7만 |
|---|
| 2026.05.12 | ₩27,569 | ₩28,777 | ₩26,362 | ₩27,167 | -1.46% | 2.1만 |
|---|
| 2026.05.11 | ₩26,161 | ₩27,368 | ₩25,356 | ₩26,563 | +1.54% | 1.5만 |
|---|
| 2026.05.08 | ₩28,374 | ₩28,374 | ₩26,241 | ₩26,362 | -7.09% | 2.3만 |
|---|
| 2026.05.07 | ₩28,374 | ₩29,763 | ₩28,173 | ₩28,374 | 0.00% | 1.6만 |
|---|
| 2026.05.06 | ₩29,783 | ₩29,783 | ₩27,167 | ₩27,972 | -6.08% | 2.2만 |
|---|
| 2026.05.05 | ₩31,997 | ₩32,399 | ₩28,173 | ₩29,984 | -6.29% | 2.4만 |
|---|
| 2026.05.04 | ₩32,399 | ₩33,204 | ₩31,292 | ₩32,802 | +1.24% | 2.2만 |
|---|
| 2026.05.01 | ₩32,399 | ₩32,802 | ₩31,594 | ₩32,600 | +0.62% | 9.5천 |
|---|
| 2026.04.30 | ₩31,997 | ₩32,600 | ₩31,192 | ₩31,795 | -0.63% | 1.7만 |
|---|
| 2026.04.29 | ₩32,802 | ₩33,607 | ₩30,990 | ₩31,594 | -3.68% | 3.3만 |
|---|
| 2026.04.28 | ₩35,820 | ₩36,021 | ₩32,198 | ₩33,808 | -5.62% | 3.1만 |
|---|
| 2026.04.27 | ₩38,839 | ₩38,839 | ₩36,424 | ₩36,625 | -5.70% | 4.2만 |
|---|
| 2026.04.24 | ₩39,845 | ₩40,026 | ₩38,235 | ₩38,436 | -3.54% | 1.2만 |
|---|
| 2026.04.23 | ₩39,040 | ₩41,656 | ₩38,436 | ₩41,052 | +5.15% | 2.5만 |
|---|
| 2026.04.22 | ₩39,040 | ₩39,644 | ₩37,833 | ₩39,442 | +1.03% | 2.4만 |
|---|
| 2026.04.21 | ₩38,839 | ₩39,241 | ₩37,229 | ₩39,241 | +1.04% | 3.1만 |
|---|
| 2026.04.20 | ₩39,644 | ₩40,046 | ₩37,732 | ₩38,436 | -3.05% | 3만 |
|---|
| 2026.04.17 | ₩39,442 | ₩39,644 | ₩38,034 | ₩38,638 | -2.04% | 3.5만 |
|---|
| 2026.04.16 | ₩38,436 | ₩40,147 | ₩37,833 | ₩40,046 | +4.19% | 4.2만 |
|---|
| 2026.04.15 | ₩36,223 | ₩38,638 | ₩35,015 | ₩38,235 | +5.56% | 3.5만 |
|---|
| 2026.04.14 | ₩36,625 | ₩36,826 | ₩35,418 | ₩36,021 | -1.65% | 3.1만 |
|---|
| 2026.04.13 | ₩37,833 | ₩39,241 | ₩35,820 | ₩36,826 | -2.66% | 6.9만 |
|---|
| 2026.04.10 | ₩40,449 | ₩40,771 | ₩32,802 | ₩33,808 | -16.42% | 9.5만 |
|---|
| 2026.04.09 | ₩42,059 | ₩42,863 | ₩39,342 | ₩40,247 | -4.31% | 6.4만 |
|---|
| 2026.04.08 | ₩41,455 | ₩44,071 | ₩41,254 | ₩42,260 | +1.94% | 6.7만 |
|---|
| 2026.04.07 | ₩42,461 | ₩46,385 | ₩41,857 | ₩45,278 | +6.64% | 13.5만 |
|---|
| 2026.04.06 | ₩42,260 | ₩44,473 | ₩41,455 | ₩42,461 | +0.48% | 7만 |
|---|
| 2026.04.02 | ₩47,089 | ₩49,303 | ₩42,059 | ₩43,266 | -8.12% | 26.2만 |
|---|
| 2026.04.01 | ₩44,876 | ₩46,083 | ₩40,851 | ₩42,059 | -6.28% | 12.8만 |
|---|
| 2026.03.31 | ₩49,907 | ₩50,309 | ₩43,467 | ₩49,303 | -1.21% | 17.2만 |
|---|
| 2026.03.30 | ₩52,322 | ₩59,767 | ₩49,001 | ₩50,913 | -2.69% | 44.1만 |
|---|
| 2026.03.27 | ₩52,724 | ₩54,938 | ₩48,498 | ₩49,706 | -5.73% | 113.1만 |
|---|
| 2026.03.26 | ₩51,114 | ₩56,346 | ₩41,656 | ₩42,662 | -16.54% | 148.8만 |
|---|
| 2026.03.25 | ₩39,845 | ₩47,894 | ₩34,210 | ₩46,687 | +17.17% | 130.8만 |
|---|
| 2026.03.24 | ₩30,588 | ₩50,712 | ₩26,563 | ₩42,461 | +38.82% | 1229.1만 |
|---|
| 2026.03.23 | ₩23,343 | ₩23,545 | ₩21,130 | ₩22,136 | -5.17% | 6.7만 |
|---|
| 2026.03.20 | ₩25,758 | ₩26,161 | ₩23,545 | ₩23,947 | -7.03% | 6.4만 |
|---|
| 2026.03.19 | ₩27,167 | ₩27,167 | ₩24,732 | ₩26,563 | -2.22% | 6.1만 |
|---|
| 2026.03.18 | ₩29,179 | ₩31,091 | ₩26,362 | ₩27,368 | -6.21% | 8.3만 |
|---|
| 2026.03.17 | ₩29,783 | ₩30,990 | ₩28,374 | ₩29,179 | -2.03% | 4.1만 |
|---|
| 2026.03.16 | ₩28,978 | ₩31,977 | ₩28,576 | ₩30,387 | +4.86% | 6.2만 |
|---|
| 2026.03.13 | ₩35,619 | ₩35,820 | ₩29,984 | ₩30,186 | -15.25% | 13.5만 |
|---|
| 2026.03.12 | ₩43,065 | ₩43,266 | ₩34,613 | ₩35,820 | -16.82% | 64.9만 |
|---|
| 2026.03.11 | ₩38,638 | ₩39,141 | ₩34,210 | ₩36,424 | -5.73% | 10.6만 |
|---|
| 2026.03.10 | ₩44,675 | ₩44,775 | ₩32,399 | ₩39,845 | -10.81% | 30.8만 |
|---|
| 2026.03.09 | ₩51,718 | ₩52,925 | ₩42,461 | ₩45,681 | -11.67% | 13.4만 |
|---|
| 2026.03.06 | ₩59,365 | ₩62,585 | ₩51,114 | ₩52,120 | -12.20% | 18.1만 |
|---|
| 2026.03.05 | ₩49,907 | ₩67,817 | ₩49,706 | ₩58,560 | +17.34% | 34.8만 |
|---|
| 2026.03.04 | ₩54,334 | ₩54,938 | ₩47,492 | ₩52,120 | -4.07% | 22.7만 |
|---|
| 2026.03.03 | ₩68,219 | ₩68,380 | ₩53,932 | ₩54,133 | -20.65% | 49.2만 |
|---|
| 2026.03.02 | ₩92,770 | ₩94,783 | ₩58,761 | ₩72,043 | -22.34% | 124.6만 |
|---|
| 2026.02.27 | ₩83,715 | ₩84,520 | ₩78,684 | ₩81,501 | -2.64% | 13만 |
|---|
| 2026.02.26 | ₩80,294 | ₩88,746 | ₩76,671 | ₩77,879 | -3.01% | 7.4만 |
|---|
| 2026.02.25 | ₩79,790 | ₩81,481 | ₩76,470 | ₩80,092 | +0.38% | 1.6만 |
|---|
| 2026.02.24 | ₩80,696 | ₩83,312 | ₩75,061 | ₩80,595 | -0.12% | 3.2만 |
|---|
| 2026.02.23 | ₩82,910 | ₩86,129 | ₩79,086 | ₩79,891 | -3.64% | 3.7만 |
|---|
| 2026.02.20 | ₩82,708 | ₩86,391 | ₩78,684 | ₩82,910 | +0.24% | 4.7만 |
|---|
| 2026.02.19 | ₩96,594 | ₩106,454 | ₩78,482 | ₩85,928 | -11.04% | 15.3만 |
|---|
| 2026.02.18 | ₩83,111 | ₩95,588 | ₩82,608 | ₩85,526 | +2.91% | 6만 |
|---|
| 2026.02.17 | ₩76,269 | ₩80,696 | ₩72,445 | ₩77,275 | +1.32% | 2.4만 |
|---|
| 2026.02.13 | ₩75,263 | ₩84,520 | ₩74,055 | ₩82,507 | +9.63% | 1.6만 |
|---|
| 2026.02.12 | ₩81,501 | ₩81,903 | ₩73,854 | ₩76,470 | -6.17% | 1만 |
|---|
| 2026.02.11 | ₩82,910 | ₩85,667 | ₩79,690 | ₩82,306 | -0.73% | 1.7만 |
|---|
| 2026.02.10 | ₩82,306 | ₩86,129 | ₩78,684 | ₩81,501 | -0.98% | 1.7만 |
|---|
| 2026.02.09 | ₩84,117 | ₩86,129 | ₩80,495 | ₩81,903 | -2.63% | 2.7만 |
|---|
| 2026.02.06 | ₩73,854 | ₩89,953 | ₩71,439 | ₩87,035 | +17.85% | 3만 |
|---|
| 2026.02.05 | ₩78,080 | ₩82,507 | ₩71,842 | ₩73,854 | -5.41% | 1.4만 |
|---|
| 2026.02.04 | ₩78,281 | ₩90,758 | ₩74,256 | ₩79,690 | +1.80% | 3.4만 |
|---|
| 2026.02.03 | ₩74,659 | ₩85,123 | ₩68,421 | ₩79,891 | +7.01% | 2.5만 |
|---|
| 2026.02.02 | ₩78,684 | ₩87,136 | ₩74,256 | ₩75,061 | -4.60% | 2만 |
|---|
| 2026.01.30 | ₩98,807 | ₩98,807 | ₩80,495 | ₩94,179 | -4.68% | 2.5만 |
|---|
| 2026.01.29 | ₩98,002 | ₩100,619 | ₩87,337 | ₩98,204 | +0.21% | 3.2만 |
|---|
| 2026.01.28 | ₩90,557 | ₩95,588 | ₩85,928 | ₩95,588 | +5.56% | 2만 |
|---|
| 2026.01.27 | ₩84,117 | ₩88,343 | ₩72,445 | ₩87,739 | +4.31% | 2.7만 |
|---|
| 2026.01.26 | ₩81,300 | ₩86,532 | ₩72,647 | ₩83,715 | +2.97% | 2.1만 |
|---|
| 2026.01.23 | ₩74,659 | ₩84,318 | ₩73,452 | ₩81,300 | +8.89% | 3.4만 |
|---|
| 2026.01.22 | ₩69,226 | ₩73,653 | ₩67,314 | ₩73,049 | +5.52% | 1.3만 |
|---|
| 2026.01.21 | ₩67,213 | ₩70,433 | ₩66,428 | ₩69,829 | +3.89% | 8.6천 |
|---|
| 2026.01.20 | ₩66,408 | ₩69,024 | ₩63,390 | ₩67,213 | +1.21% | 9.2천 |
|---|
| 2026.01.16 | ₩66,207 | ₩68,823 | ₩63,752 | ₩67,817 | +2.43% | 1.2만 |
|---|
| 2026.01.15 | ₩68,823 | ₩69,588 | ₩63,390 | ₩66,207 | -3.80% | 3.1만 |
|---|
| 2026.01.14 | ₩71,439 | ₩82,507 | ₩69,829 | ₩75,464 | +5.63% | 5.5만 |
|---|
| 2026.01.13 | ₩69,226 | ₩78,482 | ₩66,609 | ₩69,829 | +0.87% | 4.1만 |
|---|
| 2026.01.12 | ₩68,421 | ₩73,250 | ₩65,000 | ₩69,226 | +1.18% | 2.4만 |
|---|
| 2026.01.09 | ₩75,061 | ₩75,243 | ₩65,503 | ₩68,018 | -9.38% | 2.7만 |
|---|
| 2026.01.08 | ₩67,616 | ₩78,281 | ₩66,811 | ₩74,055 | +9.52% | 4만 |
|---|
| 2026.01.07 | ₩68,823 | ₩69,930 | ₩66,207 | ₩69,628 | +1.17% | 5.6천 |
|---|
| 2026.01.06 | ₩72,043 | ₩72,848 | ₩64,396 | ₩66,408 | -7.82% | 8.2천 |
|---|
| 2026.01.05 | ₩66,408 | ₩73,049 | ₩65,603 | ₩71,439 | +7.58% | 2.4만 |
|---|
| 2026.01.02 | ₩59,566 | ₩66,308 | ₩57,353 | ₩63,993 | +7.43% | 1.3만 |
|---|
| 2025.12.31 | ₩57,554 | ₩60,975 | ₩57,353 | ₩58,962 | +2.45% | 6.8천 |
|---|
| 2025.12.30 | ₩59,566 | ₩61,277 | ₩57,353 | ₩59,566 | 0.00% | 1.4만 |
|---|
| 2025.12.29 | ₩58,560 | ₩70,433 | ₩57,956 | ₩60,170 | +2.75% | 3.9만 |
|---|
| 2025.12.26 | ₩63,591 | ₩65,684 | ₩55,944 | ₩61,377 | -3.48% | 2.4만 |
|---|
| 2025.12.24 | ₩70,433 | ₩75,263 | ₩61,780 | ₩64,818 | -7.97% | 2.3만 |
|---|
| 2025.12.23 | ₩72,445 | ₩75,061 | ₩70,936 | ₩72,043 | -0.56% | 1.6만 |
|---|
| 2025.12.22 | ₩71,640 | ₩84,821 | ₩70,030 | ₩82,507 | +15.17% | 1.5만 |
|---|
| 2025.12.19 | ₩80,394 | ₩83,715 | ₩78,482 | ₩83,715 | +4.13% | 4.3천 |
|---|
| 2025.12.18 | ₩80,998 | ₩84,520 | ₩76,772 | ₩79,891 | -1.37% | 2.1만 |
|---|
| 2025.12.17 | ₩85,727 | ₩91,160 | ₩75,464 | ₩89,852 | +4.81% | 5.5만 |
|---|
| 2025.12.16 | ₩83,513 | ₩86,129 | ₩79,589 | ₩81,501 | -2.41% | 5.3천 |
|---|
| 2025.12.15 | ₩85,224 | ₩85,324 | ₩76,772 | ₩78,080 | -8.38% | 2.4천 |
|---|
| 2025.12.12 | ₩86,230 | ₩89,651 | ₩83,312 | ₩83,312 | -3.38% | 3.3천 |
|---|
| 2025.12.11 | ₩85,526 | ₩88,544 | ₩85,526 | ₩87,337 | +2.12% | 2.2천 |
|---|
| 2025.12.10 | ₩94,581 | ₩94,581 | ₩88,343 | ₩90,557 | -4.26% | 1.8천 |
|---|
| 2025.12.09 | ₩87,739 | ₩94,078 | ₩85,526 | ₩92,368 | +5.28% | 2.7천 |
|---|
| 2025.12.08 | ₩86,532 | ₩91,563 | ₩85,526 | ₩87,538 | +1.16% | 3.2천 |
|---|
| 2025.12.05 | ₩85,425 | ₩90,557 | ₩82,306 | ₩86,532 | +1.30% | 3천 |
|---|
| 2025.12.04 | ₩77,778 | ₩85,526 | ₩77,778 | ₩84,016 | +8.02% | 3.5천 |
|---|
| 2025.12.03 | ₩73,854 | ₩78,482 | ₩72,445 | ₩77,778 | +5.31% | 2천 |
|---|
| 2025.12.02 | ₩81,602 | ₩83,010 | ₩72,546 | ₩73,452 | -9.99% | 3.8천 |
|---|
| 2025.12.01 | ₩81,803 | ₩83,413 | ₩80,495 | ₩81,602 | -0.25% | 1.8천 |
|---|
| 2025.11.28 | ₩82,507 | ₩82,507 | ₩80,595 | ₩81,803 | -0.85% | 1.2천 |
|---|
| 2025.11.26 | ₩79,891 | ₩81,501 | ₩78,885 | ₩81,099 | +1.51% | 1.7천 |
|---|
| 2025.11.25 | ₩77,476 | ₩79,992 | ₩76,168 | ₩79,489 | +2.60% | 1.6천 |
|---|
| 2025.11.24 | ₩71,439 | ₩77,476 | ₩71,137 | ₩76,269 | +6.76% | 2.1천 |
|---|
| 2025.11.21 | ₩68,421 | ₩72,445 | ₩67,314 | ₩69,326 | +1.32% | 2.6천 |
|---|
| 2025.11.20 | ₩82,407 | ₩85,023 | ₩67,414 | ₩67,616 | -17.95% | 6.5천 |
|---|
| 2025.11.19 | ₩89,852 | ₩90,054 | ₩81,099 | ₩81,803 | -8.96% | 5.8천 |
|---|
| 2025.11.18 | ₩86,129 | ₩91,865 | ₩85,626 | ₩90,456 | +5.02% | 2.6천 |
|---|
| 2025.11.17 | ₩88,544 | ₩92,569 | ₩85,526 | ₩88,544 | 0.00% | 3.2천 |
|---|
| 2025.11.14 | ₩85,123 | ₩89,752 | ₩85,123 | ₩88,846 | +4.37% | 4.9천 |
|---|
| 2025.11.13 | ₩101,625 | ₩102,631 | ₩81,501 | ₩90,355 | -11.09% | 1.8만 |
|---|
| 2025.11.12 | ₩109,674 | ₩110,680 | ₩106,656 | ₩106,656 | -2.75% | 6.2천 |
|---|
| 2025.11.11 | ₩110,680 | ₩111,787 | ₩109,674 | ₩110,680 | 0.00% | 5.7천 |
|---|
| 2025.11.10 | ₩111,687 | ₩112,693 | ₩110,680 | ₩111,687 | 0.00% | 5.2천 |
|---|
| 2025.11.07 | ₩114,705 | ₩114,705 | ₩110,680 | ₩110,680 | -3.51% | 5천 |
|---|
| 2025.11.06 | ₩121,748 | ₩121,748 | ₩113,699 | ₩113,699 | -6.61% | 6.1천 |
|---|
| 2025.11.05 | ₩117,724 | ₩123,761 | ₩116,717 | ₩121,748 | +3.42% | 4.2천 |
|---|
| 2025.11.04 | ₩117,724 | ₩120,742 | ₩115,711 | ₩117,724 | 0.00% | 5.6천 |
|---|
| 2025.11.03 | ₩123,258 | ₩123,761 | ₩117,724 | ₩119,736 | -2.86% | 6천 |
|---|
| 2025.10.31 | ₩122,755 | ₩129,798 | ₩121,648 | ₩125,773 | +2.46% | 1.1만 |
|---|
| 2025.10.30 | ₩118,730 | ₩125,773 | ₩118,730 | ₩123,761 | +4.24% | 1.2만 |
|---|
| 2025.10.29 | ₩113,699 | ₩123,761 | ₩113,699 | ₩119,736 | +5.31% | 1.4만 |
|---|
| 2025.10.28 | ₩117,724 | ₩120,742 | ₩113,699 | ₩116,717 | -0.85% | 2.1만 |
|---|
| 2025.10.27 | ₩120,742 | ₩123,761 | ₩120,742 | ₩120,742 | 0.00% | 1.4만 |
|---|
| 2025.10.24 | ₩121,748 | ₩127,785 | ₩119,233 | ₩121,748 | 0.00% | 6.2만 |
|---|
| 2025.10.23 | ₩160,990 | ₩176,082 | ₩135,835 | ₩137,847 | -14.37% | 65.5만 |
|---|
| 2025.10.22 | ₩124,767 | ₩129,798 | ₩121,748 | ₩127,785 | +2.42% | 7.5천 |
|---|
| 2025.10.21 | ₩128,792 | ₩128,792 | ₩124,767 | ₩125,773 | -2.34% | 3.8천 |
|---|
| 2025.10.20 | ₩127,785 | ₩129,798 | ₩126,779 | ₩129,798 | +1.57% | 2천 |
|---|
| 2025.10.17 | ₩126,779 | ₩129,798 | ₩124,264 | ₩125,773 | -0.79% | 4.2천 |
|---|
| 2025.10.16 | ₩129,798 | ₩130,804 | ₩126,779 | ₩127,785 | -1.55% | 4.7천 |
|---|
| 2025.10.15 | ₩130,804 | ₩131,810 | ₩126,779 | ₩128,792 | -1.54% | 4.7천 |
|---|
| 2025.10.14 | ₩128,792 | ₩130,804 | ₩126,779 | ₩129,798 | +0.78% | 5.5천 |
|---|
| 2025.10.13 | ₩130,804 | ₩130,804 | ₩127,785 | ₩128,792 | -1.54% | 2.9천 |
|---|
| 2025.10.10 | ₩129,798 | ₩130,804 | ₩126,779 | ₩127,785 | -1.55% | 5.9천 |
|---|