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 | ₩3,101 | ₩2,866 | ₩2,981 | -3.46% | 1.9만 |
| 2026.10.08 | ₩3,041 | ₩3,041 | ₩2,827 | ₩2,900 | -4.62% | 1.7만 |
| 2026.10.07 | ₩3,007 | ₩3,114 | ₩2,847 | ₩2,967 | -1.33% | 2.3만 |
| 2026.10.06 | ₩2,847 | ₩3,053 | ₩2,847 | ₩2,967 | +4.23% | 7.2천 |
| 2026.10.05 | ₩2,860 | ₩3,007 | ₩2,767 | ₩2,887 | +0.93% | 4.5만 |
| 2026.10.02 | ₩3,154 | ₩3,154 | ₩3,007 | ₩3,007 | -4.66% | 1.7만 |
| 2026.10.01 | ₩3,194 | ₩3,194 | ₩3,021 | ₩3,074 | -3.77% | 3.1만 |
| 2026.09.30 | ₩3,154 | ₩3,201 | ₩3,128 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,198 |
| +1.40% |
| 7.2천 |
| 2026.09.29 | ₩3,154 | ₩3,208 | ₩3,128 | ₩3,128 | -0.85% | 5천 |
|---|
| 2026.09.28 | ₩3,261 | ₩3,261 | ₩3,114 | ₩3,152 | -3.36% | 4.7천 |
|---|
| 2026.09.25 | ₩3,087 | ₩3,412 | ₩3,074 | ₩3,168 | +2.60% | 2.1만 |
|---|
| 2026.09.24 | ₩3,193 | ₩3,233 | ₩3,101 | ₩3,114 | -2.47% | 1.9만 |
|---|
| 2026.09.23 | ₩3,408 | ₩3,494 | ₩3,121 | ₩3,168 | -7.06% | 10.4만 |
|---|
| 2026.09.22 | ₩3,168 | ₩3,349 | ₩3,074 | ₩3,208 | +1.27% | 2.9만 |
|---|
| 2026.09.21 | ₩3,328 | ₩3,440 | ₩3,181 | ₩3,194 | -4.02% | 2.1만 |
|---|
| 2026.09.18 | ₩3,355 | ₩3,368 | ₩3,141 | ₩3,288 | -1.99% | 9.9천 |
|---|
| 2026.09.17 | ₩3,260 | ₩3,355 | ₩3,074 | ₩3,348 | +2.71% | 1.6만 |
|---|
| 2026.09.16 | ₩3,422 | ₩3,535 | ₩3,057 | ₩3,128 | -8.59% | 4.4만 |
|---|
| 2026.09.15 | ₩4,063 | ₩4,103 | ₩3,341 | ₩3,422 | -15.79% | 11.5만 |
|---|
| 2026.09.14 | ₩3,595 | ₩4,090 | ₩3,595 | ₩4,010 | +11.52% | 4.6만 |
|---|
| 2026.09.11 | ₩3,609 | ₩3,776 | ₩3,475 | ₩3,555 | -1.48% | 4.6만 |
|---|
| 2026.09.10 | ₩3,515 | ₩3,716 | ₩3,515 | ₩3,569 | +1.52% | 2.6만 |
|---|
| 2026.09.09 | ₩3,689 | ₩3,796 | ₩3,569 | ₩3,582 | -2.90% | 1.7만 |
|---|
| 2026.09.08 | ₩3,582 | ₩3,769 | ₩3,555 | ₩3,622 | +1.12% | 1.4만 |
|---|
| 2026.09.04 | ₩3,582 | ₩3,582 | ₩3,475 | ₩3,555 | -0.75% | 5.7천 |
|---|
| 2026.09.03 | ₩3,542 | ₩3,581 | ₩3,394 | ₩3,435 | -3.02% | 1.5만 |
|---|
| 2026.09.02 | ₩3,542 | ₩3,555 | ₩3,408 | ₩3,542 | 0.00% | 1.1만 |
|---|
| 2026.09.01 | ₩3,569 | ₩3,649 | ₩3,315 | ₩3,502 | -1.87% | 2.9만 |
|---|
| 2026.08.31 | ₩3,622 | ₩3,635 | ₩3,435 | ₩3,475 | -4.06% | 1.5만 |
|---|
| 2026.08.28 | ₩3,649 | ₩3,649 | ₩3,462 | ₩3,502 | -4.03% | 1.5만 |
|---|
| 2026.08.27 | ₩3,555 | ₩3,649 | ₩3,475 | ₩3,635 | +2.26% | 2.8만 |
|---|
| 2026.08.26 | ₩3,502 | ₩3,582 | ₩3,341 | ₩3,542 | +1.15% | 2.3만 |
|---|
| 2026.08.25 | ₩3,475 | ₩3,582 | ₩3,368 | ₩3,395 | -2.31% | 2만 |
|---|
| 2026.08.24 | ₩3,716 | ₩3,730 | ₩3,435 | ₩3,435 | -7.55% | 2.1만 |
|---|
| 2026.08.21 | ₩3,876 | ₩4,043 | ₩3,742 | ₩3,742 | -3.45% | 2.1만 |
|---|
| 2026.08.20 | ₩3,970 | ₩4,063 | ₩3,782 | ₩3,889 | -2.02% | 1.2만 |
|---|
| 2026.08.19 | ₩4,023 | ₩4,056 | ₩3,809 | ₩3,976 | -1.16% | 2.9만 |
|---|
| 2026.08.18 | ₩3,769 | ₩4,117 | ₩3,676 | ₩4,010 | +6.38% | 6.3만 |
|---|
| 2026.08.17 | ₩3,408 | ₩3,863 | ₩3,395 | ₩3,782 | +10.98% | 7만 |
|---|
| 2026.08.14 | ₩3,609 | ₩3,662 | ₩3,341 | ₩3,395 | -5.93% | 4.1만 |
|---|
| 2026.08.13 | ₩3,422 | ₩3,716 | ₩3,422 | ₩3,662 | +7.03% | 3.7만 |
|---|
| 2026.08.12 | ₩3,248 | ₩3,475 | ₩3,194 | ₩3,435 | +5.76% | 4.7만 |
|---|
| 2026.08.11 | ₩3,154 | ₩3,260 | ₩3,141 | ₩3,194 | +1.27% | 4.6만 |
|---|
| 2026.08.10 | ₩3,208 | ₩3,341 | ₩3,061 | ₩3,168 | -1.25% | 8.4만 |
|---|
| 2026.08.07 | ₩3,328 | ₩3,408 | ₩3,041 | ₩3,181 | -4.42% | 5.1만 |
|---|
| 2026.08.06 | ₩3,368 | ₩3,408 | ₩3,101 | ₩3,161 | -6.15% | 4.2만 |
|---|
| 2026.08.05 | ₩3,488 | ₩3,609 | ₩3,221 | ₩3,234 | -7.28% | 4.9만 |
|---|
| 2026.08.04 | ₩3,555 | ₩3,555 | ₩3,368 | ₩3,448 | -3.01% | 5.7만 |
|---|
| 2026.08.03 | ₩3,341 | ₩3,676 | ₩3,234 | ₩3,462 | +3.60% | 11.7만 |
|---|
| 2026.07.31 | ₩3,208 | ₩3,542 | ₩3,007 | ₩3,328 | +3.75% | 15.3만 |
|---|
| 2026.07.30 | ₩3,381 | ₩3,515 | ₩2,767 | ₩3,261 | -3.56% | 7.9만 |
|---|
| 2026.07.29 | ₩3,622 | ₩3,769 | ₩3,291 | ₩3,355 | -7.38% | 15.3만 |
|---|
| 2026.07.28 | ₩4,157 | ₩4,237 | ₩3,422 | ₩3,529 | -15.11% | 20.8만 |
|---|
| 2026.07.27 | ₩4,250 | ₩4,397 | ₩4,103 | ₩4,143 | -2.52% | 14.3만 |
|---|
| 2026.07.24 | ₩4,705 | ₩5,012 | ₩4,210 | ₩4,277 | -9.09% | 84.1만 |
|---|
| 2026.07.23 | ₩5,974 | ₩8,380 | ₩5,958 | ₩7,592 | +27.07% | 66.5만 |
|---|
| 2026.07.22 | ₩6,362 | ₩6,549 | ₩5,948 | ₩5,961 | -6.30% | 9.1만 |
|---|
| 2026.07.21 | ₩6,175 | ₩6,656 | ₩6,088 | ₩6,389 | +3.46% | 5.5만 |
|---|
| 2026.07.20 | ₩5,841 | ₩6,536 | ₩5,446 | ₩6,175 | +5.72% | 7.4만 |
|---|
| 2026.07.17 | ₩5,453 | ₩6,242 | ₩5,052 | ₩5,881 | +7.84% | 13.4만 |
|---|
| 2026.07.16 | ₩6,963 | ₩7,017 | ₩4,812 | ₩5,480 | -21.31% | 28.7만 |
|---|
| 2026.07.15 | ₩7,765 | ₩8,741 | ₩6,683 | ₩7,044 | -9.29% | 117.4만 |
|---|
| 2026.07.14 | ₩8,848 | ₩8,848 | ₩7,685 | ₩7,826 | -11.56% | 5.2만 |
|---|
| 2026.07.13 | ₩8,474 | ₩9,610 | ₩7,712 | ₩8,968 | +5.84% | 26.4만 |
|---|
| 2026.07.10 | ₩9,984 | ₩10,473 | ₩8,304 | ₩8,621 | -13.65% | 9.8만 |
|---|
| 2026.07.09 | ₩9,570 | ₩10,893 | ₩9,262 | ₩10,737 | +12.19% | 14.5만 |
|---|
| 2026.07.08 | ₩10,325 | ₩10,365 | ₩8,641 | ₩9,262 | -10.29% | 7.4만 |
|---|
| 2026.07.07 | ₩12,911 | ₩12,911 | ₩9,824 | ₩10,325 | -20.03% | 6.1만 |
|---|
| 2026.07.06 | ₩13,052 | ₩13,733 | ₩12,630 | ₩13,132 | +0.61% | 7.1천 |
|---|
| 2026.07.02 | ₩13,713 | ₩14,214 | ₩13,452 | ₩13,452 | -1.90% | 5.6천 |
|---|
| 2026.07.01 | ₩13,493 | ₩14,214 | ₩13,112 | ₩14,054 | +4.16% | 1.2만 |
|---|
| 2026.06.30 | ₩13,232 | ₩13,533 | ₩12,931 | ₩13,533 | +2.27% | 9.2천 |
|---|
| 2026.06.29 | ₩13,633 | ₩13,753 | ₩12,570 | ₩13,432 | -1.47% | 2만 |
|---|
| 2026.06.26 | ₩12,771 | ₩13,533 | ₩12,490 | ₩13,533 | +5.97% | 1.6만 |
|---|
| 2026.06.25 | ₩13,793 | ₩13,793 | ₩12,450 | ₩12,851 | -6.83% | 2.2만 |
|---|
| 2026.06.24 | ₩14,034 | ₩14,435 | ₩13,072 | ₩13,432 | -4.29% | 1.7만 |
|---|
| 2026.06.23 | ₩13,813 | ₩14,635 | ₩13,352 | ₩14,435 | +4.50% | 2.1만 |
|---|
| 2026.06.22 | ₩13,833 | ₩15,477 | ₩13,533 | ₩13,974 | +1.01% | 2.7만 |
|---|
| 2026.06.18 | ₩15,538 | ₩15,598 | ₩13,853 | ₩14,034 | -9.68% | 4.4만 |
|---|
| 2026.06.17 | ₩16,299 | ₩16,319 | ₩15,497 | ₩15,618 | -4.18% | 2.6만 |
|---|
| 2026.06.16 | ₩16,500 | ₩16,961 | ₩15,838 | ₩16,219 | -1.70% | 4.1만 |
|---|
| 2026.06.15 | ₩16,259 | ₩16,480 | ₩16,039 | ₩16,239 | -0.12% | 4만 |
|---|
| 2026.06.12 | ₩16,239 | ₩17,202 | ₩15,838 | ₩15,898 | -2.10% | 9만 |
|---|
| 2026.06.11 | ₩22,254 | ₩22,254 | ₩17,643 | ₩17,943 | -19.37% | 76.1만 |
|---|
| 2026.06.10 | ₩21,251 | ₩22,655 | ₩20,048 | ₩21,452 | +0.94% | 54.8만 |
|---|
| 2026.06.09 | ₩21,452 | ₩21,452 | ₩20,048 | ₩21,251 | -0.93% | 1.6만 |
|---|
| 2026.06.08 | ₩20,650 | ₩21,552 | ₩20,048 | ₩21,452 | +3.88% | 1.7만 |
|---|
| 2026.06.05 | ₩21,051 | ₩21,251 | ₩20,048 | ₩20,048 | -4.76% | 1.6만 |
|---|
| 2026.06.04 | ₩20,850 | ₩21,051 | ₩19,848 | ₩20,850 | 0.00% | 3.2만 |
|---|
| 2026.06.03 | ₩22,053 | ₩22,053 | ₩20,850 | ₩21,051 | -4.55% | 1.8만 |
|---|
| 2026.06.02 | ₩22,053 | ₩22,214 | ₩21,071 | ₩21,251 | -3.64% | 2만 |
|---|
| 2026.06.01 | ₩22,254 | ₩22,655 | ₩21,753 | ₩22,053 | -0.90% | 1.4만 |
|---|
| 2026.05.29 | ₩22,655 | ₩22,655 | ₩21,652 | ₩22,053 | -2.65% | 1.6만 |
|---|
| 2026.05.28 | ₩21,853 | ₩23,256 | ₩21,853 | ₩22,454 | +2.75% | 2.8만 |
|---|
| 2026.05.27 | ₩22,454 | ₩22,454 | ₩21,652 | ₩22,053 | -1.79% | 1.1만 |
|---|
| 2026.05.26 | ₩23,457 | ₩23,657 | ₩22,454 | ₩22,454 | -4.27% | 1.6만 |
|---|
| 2026.05.22 | ₩24,058 | ₩24,058 | ₩23,256 | ₩23,256 | -3.33% | 1.1만 |
|---|
| 2026.05.21 | ₩24,259 | ₩24,660 | ₩23,256 | ₩24,058 | -0.83% | 1.1만 |
|---|
| 2026.05.20 | ₩24,660 | ₩24,860 | ₩24,259 | ₩24,259 | -1.63% | 7.2천 |
|---|
| 2026.05.19 | ₩24,660 | ₩25,662 | ₩24,259 | ₩24,259 | -1.63% | 1.5만 |
|---|
| 2026.05.18 | ₩25,862 | ₩25,862 | ₩24,459 | ₩24,459 | -5.43% | 1.9만 |
|---|
| 2026.05.15 | ₩26,865 | ₩26,865 | ₩24,760 | ₩25,862 | -3.73% | 2.2만 |
|---|
| 2026.05.14 | ₩26,263 | ₩27,266 | ₩25,662 | ₩26,865 | +2.29% | 2.9만 |
|---|
| 2026.05.13 | ₩26,664 | ₩26,664 | ₩24,860 | ₩25,061 | -6.02% | 1.7만 |
|---|
| 2026.05.12 | ₩27,466 | ₩28,669 | ₩26,263 | ₩27,065 | -1.46% | 2.1만 |
|---|
| 2026.05.11 | ₩26,063 | ₩27,266 | ₩25,261 | ₩26,464 | +1.54% | 1.5만 |
|---|
| 2026.05.08 | ₩28,268 | ₩28,268 | ₩26,143 | ₩26,263 | -7.09% | 2.3만 |
|---|
| 2026.05.07 | ₩28,268 | ₩29,652 | ₩28,068 | ₩28,268 | 0.00% | 1.6만 |
|---|
| 2026.05.06 | ₩29,672 | ₩29,672 | ₩27,065 | ₩27,867 | -6.08% | 2.2만 |
|---|
| 2026.05.05 | ₩31,877 | ₩32,278 | ₩28,068 | ₩29,872 | -6.29% | 2.4만 |
|---|
| 2026.05.04 | ₩32,278 | ₩33,080 | ₩31,175 | ₩32,679 | +1.24% | 2.2만 |
|---|
| 2026.05.01 | ₩32,278 | ₩32,679 | ₩31,476 | ₩32,478 | +0.62% | 9.5천 |
|---|
| 2026.04.30 | ₩31,877 | ₩32,478 | ₩31,075 | ₩31,676 | -0.63% | 1.7만 |
|---|
| 2026.04.29 | ₩32,679 | ₩33,481 | ₩30,875 | ₩31,476 | -3.68% | 3.3만 |
|---|
| 2026.04.28 | ₩35,686 | ₩35,887 | ₩32,077 | ₩33,681 | -5.62% | 3.1만 |
|---|
| 2026.04.27 | ₩38,693 | ₩38,693 | ₩36,288 | ₩36,488 | -5.70% | 4.2만 |
|---|
| 2026.04.24 | ₩39,696 | ₩39,876 | ₩38,092 | ₩38,292 | -3.54% | 1.2만 |
|---|
| 2026.04.23 | ₩38,894 | ₩41,500 | ₩38,292 | ₩40,899 | +5.15% | 2.5만 |
|---|
| 2026.04.22 | ₩38,894 | ₩39,495 | ₩37,691 | ₩39,295 | +1.03% | 2.4만 |
|---|
| 2026.04.21 | ₩38,693 | ₩39,094 | ₩37,090 | ₩39,094 | +1.04% | 3.1만 |
|---|
| 2026.04.20 | ₩39,495 | ₩39,896 | ₩37,591 | ₩38,292 | -3.05% | 3만 |
|---|
| 2026.04.17 | ₩39,295 | ₩39,495 | ₩37,891 | ₩38,493 | -2.04% | 3.5만 |
|---|
| 2026.04.16 | ₩38,292 | ₩39,997 | ₩37,691 | ₩39,896 | +4.19% | 4.2만 |
|---|
| 2026.04.15 | ₩36,087 | ₩38,493 | ₩34,884 | ₩38,092 | +5.56% | 3.5만 |
|---|
| 2026.04.14 | ₩36,488 | ₩36,689 | ₩35,285 | ₩35,887 | -1.65% | 3.1만 |
|---|
| 2026.04.13 | ₩37,691 | ₩39,094 | ₩35,686 | ₩36,689 | -2.66% | 6.9만 |
|---|
| 2026.04.10 | ₩40,297 | ₩40,618 | ₩32,679 | ₩33,681 | -16.42% | 9.5만 |
|---|
| 2026.04.09 | ₩41,901 | ₩42,703 | ₩39,195 | ₩40,097 | -4.31% | 6.4만 |
|---|
| 2026.04.08 | ₩41,300 | ₩43,906 | ₩41,099 | ₩42,102 | +1.94% | 6.7만 |
|---|
| 2026.04.07 | ₩42,302 | ₩46,212 | ₩41,701 | ₩45,109 | +6.64% | 13.5만 |
|---|
| 2026.04.06 | ₩42,102 | ₩44,307 | ₩41,300 | ₩42,302 | +0.48% | 7만 |
|---|
| 2026.04.02 | ₩46,913 | ₩49,119 | ₩41,901 | ₩43,104 | -8.12% | 26.2만 |
|---|
| 2026.04.01 | ₩44,708 | ₩45,911 | ₩40,698 | ₩41,901 | -6.28% | 12.8만 |
|---|
| 2026.03.31 | ₩49,720 | ₩50,121 | ₩43,305 | ₩49,119 | -1.21% | 17.2만 |
|---|
| 2026.03.30 | ₩52,126 | ₩59,544 | ₩48,818 | ₩50,722 | -2.69% | 44.1만 |
|---|
| 2026.03.27 | ₩52,527 | ₩54,732 | ₩48,317 | ₩49,520 | -5.73% | 113.1만 |
|---|
| 2026.03.26 | ₩50,923 | ₩56,136 | ₩41,500 | ₩42,503 | -16.54% | 148.8만 |
|---|
| 2026.03.25 | ₩39,696 | ₩47,715 | ₩34,082 | ₩46,512 | +17.17% | 130.8만 |
|---|
| 2026.03.24 | ₩30,474 | ₩50,522 | ₩26,464 | ₩42,302 | +38.82% | 1229.1만 |
|---|
| 2026.03.23 | ₩23,256 | ₩23,457 | ₩21,051 | ₩22,053 | -5.17% | 6.7만 |
|---|
| 2026.03.20 | ₩25,662 | ₩26,063 | ₩23,457 | ₩23,858 | -7.03% | 6.4만 |
|---|
| 2026.03.19 | ₩27,065 | ₩27,065 | ₩24,639 | ₩26,464 | -2.22% | 6.1만 |
|---|
| 2026.03.18 | ₩29,070 | ₩30,975 | ₩26,263 | ₩27,266 | -6.21% | 8.3만 |
|---|
| 2026.03.17 | ₩29,672 | ₩30,875 | ₩28,268 | ₩29,070 | -2.03% | 4.1만 |
|---|
| 2026.03.16 | ₩28,870 | ₩31,857 | ₩28,469 | ₩30,273 | +4.86% | 6.2만 |
|---|
| 2026.03.13 | ₩35,486 | ₩35,686 | ₩29,872 | ₩30,073 | -15.25% | 13.5만 |
|---|
| 2026.03.12 | ₩42,904 | ₩43,104 | ₩34,483 | ₩35,686 | -16.82% | 64.9만 |
|---|
| 2026.03.11 | ₩38,493 | ₩38,994 | ₩34,082 | ₩36,288 | -5.73% | 10.6만 |
|---|
| 2026.03.10 | ₩44,507 | ₩44,608 | ₩32,278 | ₩39,696 | -10.81% | 30.8만 |
|---|
| 2026.03.09 | ₩51,524 | ₩52,727 | ₩42,302 | ₩45,510 | -11.67% | 13.4만 |
|---|
| 2026.03.06 | ₩59,143 | ₩62,351 | ₩50,923 | ₩51,925 | -12.20% | 18.1만 |
|---|
| 2026.03.05 | ₩49,720 | ₩67,563 | ₩49,520 | ₩58,341 | +17.34% | 34.8만 |
|---|
| 2026.03.04 | ₩54,131 | ₩54,732 | ₩47,314 | ₩51,925 | -4.07% | 22.7만 |
|---|
| 2026.03.03 | ₩67,964 | ₩68,124 | ₩53,730 | ₩53,930 | -20.65% | 49.2만 |
|---|
| 2026.03.02 | ₩92,423 | ₩94,428 | ₩58,541 | ₩71,773 | -22.34% | 124.6만 |
|---|
| 2026.02.27 | ₩83,401 | ₩84,203 | ₩78,389 | ₩81,196 | -2.64% | 13만 |
|---|
| 2026.02.26 | ₩79,993 | ₩88,413 | ₩76,384 | ₩77,587 | -3.01% | 7.4만 |
|---|
| 2026.02.25 | ₩79,492 | ₩81,176 | ₩76,184 | ₩79,793 | +0.38% | 1.6만 |
|---|
| 2026.02.24 | ₩80,394 | ₩83,000 | ₩74,781 | ₩80,294 | -0.12% | 3.2만 |
|---|
| 2026.02.23 | ₩82,599 | ₩85,807 | ₩78,790 | ₩79,592 | -3.64% | 3.7만 |
|---|
| 2026.02.20 | ₩82,399 | ₩86,068 | ₩78,389 | ₩82,599 | +0.24% | 4.7만 |
|---|
| 2026.02.19 | ₩96,232 | ₩106,056 | ₩78,189 | ₩85,607 | -11.04% | 15.3만 |
|---|
| 2026.02.18 | ₩82,800 | ₩95,230 | ₩82,299 | ₩85,206 | +2.91% | 6만 |
|---|
| 2026.02.17 | ₩75,983 | ₩80,394 | ₩72,174 | ₩76,986 | +1.32% | 2.4만 |
|---|
| 2026.02.13 | ₩74,981 | ₩84,203 | ₩73,778 | ₩82,198 | +9.63% | 1.6만 |
|---|
| 2026.02.12 | ₩81,196 | ₩81,597 | ₩73,578 | ₩76,184 | -6.17% | 1만 |
|---|
| 2026.02.11 | ₩82,599 | ₩85,346 | ₩79,392 | ₩81,998 | -0.73% | 1.7만 |
|---|
| 2026.02.10 | ₩81,998 | ₩85,807 | ₩78,389 | ₩81,196 | -0.98% | 1.7만 |
|---|
| 2026.02.09 | ₩83,802 | ₩85,807 | ₩80,194 | ₩81,597 | -2.63% | 2.7만 |
|---|
| 2026.02.06 | ₩73,578 | ₩89,616 | ₩71,172 | ₩86,709 | +17.85% | 3만 |
|---|
| 2026.02.05 | ₩77,788 | ₩82,198 | ₩71,573 | ₩73,578 | -5.41% | 1.4만 |
|---|
| 2026.02.04 | ₩77,988 | ₩90,418 | ₩73,979 | ₩79,392 | +1.80% | 3.4만 |
|---|
| 2026.02.03 | ₩74,380 | ₩84,805 | ₩68,165 | ₩79,592 | +7.01% | 2.5만 |
|---|
| 2026.02.02 | ₩78,389 | ₩86,810 | ₩73,979 | ₩74,781 | -4.60% | 2만 |
|---|
| 2026.01.30 | ₩98,438 | ₩98,438 | ₩80,194 | ₩93,827 | -4.68% | 2.5만 |
|---|
| 2026.01.29 | ₩97,636 | ₩100,242 | ₩87,010 | ₩97,836 | +0.21% | 3.2만 |
|---|
| 2026.01.28 | ₩90,218 | ₩95,230 | ₩85,607 | ₩95,230 | +5.56% | 2만 |
|---|
| 2026.01.27 | ₩83,802 | ₩88,012 | ₩72,174 | ₩87,411 | +4.31% | 2.7만 |
|---|
| 2026.01.26 | ₩80,996 | ₩86,208 | ₩72,375 | ₩83,401 | +2.97% | 2.1만 |
|---|
| 2026.01.23 | ₩74,380 | ₩84,003 | ₩73,177 | ₩80,996 | +8.89% | 3.4만 |
|---|
| 2026.01.22 | ₩68,966 | ₩73,377 | ₩67,062 | ₩72,776 | +5.52% | 1.3만 |
|---|
| 2026.01.21 | ₩66,962 | ₩70,169 | ₩66,180 | ₩69,568 | +3.89% | 8.6천 |
|---|
| 2026.01.20 | ₩66,160 | ₩68,766 | ₩63,152 | ₩66,962 | +1.21% | 9.2천 |
|---|
| 2026.01.16 | ₩65,959 | ₩68,566 | ₩63,513 | ₩67,563 | +2.43% | 1.2만 |
|---|
| 2026.01.15 | ₩68,566 | ₩69,327 | ₩63,152 | ₩65,959 | -3.80% | 3.1만 |
|---|
| 2026.01.14 | ₩71,172 | ₩82,198 | ₩69,568 | ₩75,182 | +5.63% | 5.5만 |
|---|
| 2026.01.13 | ₩68,966 | ₩78,189 | ₩66,360 | ₩69,568 | +0.87% | 4.1만 |
|---|
| 2026.01.12 | ₩68,165 | ₩72,976 | ₩64,756 | ₩68,966 | +1.18% | 2.4만 |
|---|
| 2026.01.09 | ₩74,781 | ₩74,961 | ₩65,258 | ₩67,764 | -9.38% | 2.7만 |
|---|
| 2026.01.08 | ₩67,363 | ₩77,988 | ₩66,561 | ₩73,778 | +9.52% | 4만 |
|---|
| 2026.01.07 | ₩68,566 | ₩69,668 | ₩65,959 | ₩69,367 | +1.17% | 5.6천 |
|---|
| 2026.01.06 | ₩71,773 | ₩72,575 | ₩64,155 | ₩66,160 | -7.82% | 8.2천 |
|---|
| 2026.01.05 | ₩66,160 | ₩72,776 | ₩65,358 | ₩71,172 | +7.58% | 2.4만 |
|---|
| 2026.01.02 | ₩59,343 | ₩66,059 | ₩57,138 | ₩63,754 | +7.43% | 1.3만 |
|---|
| 2025.12.31 | ₩57,338 | ₩60,747 | ₩57,138 | ₩58,742 | +2.45% | 6.8천 |
|---|
| 2025.12.30 | ₩59,343 | ₩61,047 | ₩57,138 | ₩59,343 | 0.00% | 1.4만 |
|---|
| 2025.12.29 | ₩58,341 | ₩70,169 | ₩57,739 | ₩59,945 | +2.75% | 3.9만 |
|---|
| 2025.12.26 | ₩63,353 | ₩65,438 | ₩55,735 | ₩61,148 | -3.48% | 2.4만 |
|---|
| 2025.12.24 | ₩70,169 | ₩74,981 | ₩61,549 | ₩64,576 | -7.97% | 2.3만 |
|---|
| 2025.12.23 | ₩72,174 | ₩74,781 | ₩70,671 | ₩71,773 | -0.56% | 1.6만 |
|---|
| 2025.12.22 | ₩71,372 | ₩84,504 | ₩69,768 | ₩82,198 | +15.17% | 1.5만 |
|---|
| 2025.12.19 | ₩80,093 | ₩83,401 | ₩78,189 | ₩83,401 | +4.13% | 4.3천 |
|---|
| 2025.12.18 | ₩80,695 | ₩84,203 | ₩76,485 | ₩79,592 | -1.37% | 2.1만 |
|---|
| 2025.12.17 | ₩85,406 | ₩90,819 | ₩75,182 | ₩89,516 | +4.81% | 5.5만 |
|---|
| 2025.12.16 | ₩83,201 | ₩85,807 | ₩79,291 | ₩81,196 | -2.41% | 5.3천 |
|---|
| 2025.12.15 | ₩84,905 | ₩85,005 | ₩76,485 | ₩77,788 | -8.38% | 2.4천 |
|---|
| 2025.12.12 | ₩85,907 | ₩89,316 | ₩83,000 | ₩83,000 | -3.38% | 3.3천 |
|---|
| 2025.12.11 | ₩85,206 | ₩88,213 | ₩85,206 | ₩87,010 | +2.12% | 2.2천 |
|---|
| 2025.12.10 | ₩94,227 | ₩94,227 | ₩88,012 | ₩90,218 | -4.26% | 1.8천 |
|---|
| 2025.12.09 | ₩87,411 | ₩93,726 | ₩85,206 | ₩92,022 | +5.28% | 2.7천 |
|---|
| 2025.12.08 | ₩86,208 | ₩91,220 | ₩85,206 | ₩87,211 | +1.16% | 3.2천 |
|---|
| 2025.12.05 | ₩85,105 | ₩90,218 | ₩81,998 | ₩86,208 | +1.30% | 3천 |
|---|
| 2025.12.04 | ₩77,487 | ₩85,206 | ₩77,487 | ₩83,702 | +8.02% | 3.5천 |
|---|
| 2025.12.03 | ₩73,578 | ₩78,189 | ₩72,174 | ₩77,487 | +5.31% | 2천 |
|---|
| 2025.12.02 | ₩81,296 | ₩82,700 | ₩72,274 | ₩73,177 | -9.99% | 3.8천 |
|---|
| 2025.12.01 | ₩81,497 | ₩83,101 | ₩80,194 | ₩81,296 | -0.25% | 1.8천 |
|---|
| 2025.11.28 | ₩82,198 | ₩82,198 | ₩80,294 | ₩81,497 | -0.85% | 1.2천 |
|---|
| 2025.11.26 | ₩79,592 | ₩81,196 | ₩78,590 | ₩80,795 | +1.51% | 1.7천 |
|---|
| 2025.11.25 | ₩77,186 | ₩79,692 | ₩75,883 | ₩79,191 | +2.60% | 1.6천 |
|---|
| 2025.11.24 | ₩71,172 | ₩77,186 | ₩70,871 | ₩75,983 | +6.76% | 2.1천 |
|---|
| 2025.11.21 | ₩68,165 | ₩72,174 | ₩67,062 | ₩69,067 | +1.32% | 2.6천 |
|---|
| 2025.11.20 | ₩82,098 | ₩84,704 | ₩67,162 | ₩67,363 | -17.95% | 6.5천 |
|---|
| 2025.11.19 | ₩89,516 | ₩89,717 | ₩80,795 | ₩81,497 | -8.96% | 5.8천 |
|---|
| 2025.11.18 | ₩85,807 | ₩91,521 | ₩85,306 | ₩90,118 | +5.02% | 2.6천 |
|---|
| 2025.11.17 | ₩88,213 | ₩92,223 | ₩85,206 | ₩88,213 | 0.00% | 3.2천 |
|---|
| 2025.11.14 | ₩84,805 | ₩89,416 | ₩84,805 | ₩88,514 | +4.37% | 4.9천 |
|---|
| 2025.11.13 | ₩101,244 | ₩102,247 | ₩81,196 | ₩90,017 | -11.09% | 1.8만 |
|---|
| 2025.11.12 | ₩109,264 | ₩110,266 | ₩106,257 | ₩106,257 | -2.75% | 6.2천 |
|---|
| 2025.11.11 | ₩110,266 | ₩111,369 | ₩109,264 | ₩110,266 | 0.00% | 5.7천 |
|---|
| 2025.11.10 | ₩111,269 | ₩112,271 | ₩110,266 | ₩111,269 | 0.00% | 5.2천 |
|---|
| 2025.11.07 | ₩114,276 | ₩114,276 | ₩110,266 | ₩110,266 | -3.51% | 5천 |
|---|
| 2025.11.06 | ₩121,293 | ₩121,293 | ₩113,273 | ₩113,273 | -6.61% | 6.1천 |
|---|
| 2025.11.05 | ₩117,283 | ₩123,298 | ₩116,281 | ₩121,293 | +3.42% | 4.2천 |
|---|
| 2025.11.04 | ₩117,283 | ₩120,290 | ₩115,278 | ₩117,283 | 0.00% | 5.6천 |
|---|
| 2025.11.03 | ₩122,796 | ₩123,298 | ₩117,283 | ₩119,288 | -2.86% | 6천 |
|---|
| 2025.10.31 | ₩122,295 | ₩129,312 | ₩121,193 | ₩125,303 | +2.46% | 1.1만 |
|---|
| 2025.10.30 | ₩118,286 | ₩125,303 | ₩118,286 | ₩123,298 | +4.24% | 1.2만 |
|---|
| 2025.10.29 | ₩113,273 | ₩123,298 | ₩113,273 | ₩119,288 | +5.31% | 1.4만 |
|---|
| 2025.10.28 | ₩117,283 | ₩120,290 | ₩113,273 | ₩116,281 | -0.85% | 2.1만 |
|---|
| 2025.10.27 | ₩120,290 | ₩123,298 | ₩120,290 | ₩120,290 | 0.00% | 1.4만 |
|---|
| 2025.10.24 | ₩121,293 | ₩127,307 | ₩118,787 | ₩121,293 | 0.00% | 6.2만 |
|---|
| 2025.10.23 | ₩160,387 | ₩175,424 | ₩135,327 | ₩137,332 | -14.37% | 65.5만 |
|---|
| 2025.10.22 | ₩124,300 | ₩129,312 | ₩121,293 | ₩127,307 | +2.42% | 7.5천 |
|---|
| 2025.10.21 | ₩128,310 | ₩128,310 | ₩124,300 | ₩125,303 | -2.34% | 3.8천 |
|---|
| 2025.10.20 | ₩127,307 | ₩129,312 | ₩126,305 | ₩129,312 | +1.57% | 2천 |
|---|
| 2025.10.17 | ₩126,305 | ₩129,312 | ₩123,799 | ₩125,303 | -0.79% | 4.2천 |
|---|
| 2025.10.16 | ₩129,312 | ₩130,315 | ₩126,305 | ₩127,307 | -1.55% | 4.7천 |
|---|
| 2025.10.15 | ₩130,315 | ₩131,317 | ₩126,305 | ₩128,310 | -1.54% | 4.7천 |
|---|
| 2025.10.14 | ₩128,310 | ₩130,315 | ₩126,305 | ₩129,312 | +0.78% | 5.5천 |
|---|
| 2025.10.13 | ₩130,315 | ₩130,315 | ₩127,307 | ₩128,310 | -1.54% | 2.9천 |
|---|
| 2025.10.10 | ₩129,312 | ₩130,315 | ₩126,305 | ₩127,307 | -1.55% | 5.9천 |
|---|