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 | ₩3,097 | ₩3,111 | ₩2,875 | ₩2,990 | -3.46% | 1.9만 |
| 2026.10.08 | ₩3,051 | ₩3,051 | ₩2,836 | ₩2,910 | -4.62% | 1.7만 |
| 2026.10.07 | ₩3,017 | ₩3,124 | ₩2,856 | ₩2,977 | -1.33% | 2.3만 |
| 2026.10.06 | ₩2,856 | ₩3,063 | ₩2,856 | ₩2,977 | +4.23% | 7.2천 |
| 2026.10.05 | ₩2,869 | ₩3,017 | ₩2,776 | ₩2,896 | +0.93% | 4.5만 |
| 2026.10.02 | ₩3,164 | ₩3,164 | ₩3,017 | ₩3,017 | -4.66% | 1.7만 |
| 2026.10.01 | ₩3,205 | ₩3,205 | ₩3,030 | ₩3,084 | -3.77% | 3.1만 |
| 2026.09.30 | ₩3,164 | ₩3,211 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,209 |
| +1.40% |
| 7.2천 |
| 2026.09.29 | ₩3,164 | ₩3,218 | ₩3,138 | ₩3,138 | -0.85% | 5천 |
|---|
| 2026.09.28 | ₩3,272 | ₩3,272 | ₩3,124 | ₩3,162 | -3.36% | 4.7천 |
|---|
| 2026.09.25 | ₩3,097 | ₩3,423 | ₩3,084 | ₩3,178 | +2.60% | 2.1만 |
|---|
| 2026.09.24 | ₩3,203 | ₩3,244 | ₩3,111 | ₩3,124 | -2.47% | 1.9만 |
|---|
| 2026.09.23 | ₩3,419 | ₩3,505 | ₩3,131 | ₩3,178 | -7.06% | 10.4만 |
|---|
| 2026.09.22 | ₩3,178 | ₩3,360 | ₩3,084 | ₩3,218 | +1.27% | 2.9만 |
|---|
| 2026.09.21 | ₩3,339 | ₩3,451 | ₩3,191 | ₩3,205 | -4.02% | 2.1만 |
|---|
| 2026.09.18 | ₩3,366 | ₩3,379 | ₩3,151 | ₩3,299 | -1.99% | 9.9천 |
|---|
| 2026.09.17 | ₩3,270 | ₩3,366 | ₩3,084 | ₩3,359 | +2.71% | 1.6만 |
|---|
| 2026.09.16 | ₩3,433 | ₩3,547 | ₩3,067 | ₩3,138 | -8.59% | 4.4만 |
|---|
| 2026.09.15 | ₩4,076 | ₩4,117 | ₩3,352 | ₩3,433 | -15.79% | 11.5만 |
|---|
| 2026.09.14 | ₩3,607 | ₩4,103 | ₩3,607 | ₩4,023 | +11.52% | 4.6만 |
|---|
| 2026.09.11 | ₩3,620 | ₩3,788 | ₩3,486 | ₩3,567 | -1.48% | 4.6만 |
|---|
| 2026.09.10 | ₩3,527 | ₩3,728 | ₩3,527 | ₩3,580 | +1.52% | 2.6만 |
|---|
| 2026.09.09 | ₩3,701 | ₩3,808 | ₩3,580 | ₩3,594 | -2.90% | 1.7만 |
|---|
| 2026.09.08 | ₩3,594 | ₩3,781 | ₩3,567 | ₩3,634 | +1.12% | 1.4만 |
|---|
| 2026.09.04 | ₩3,594 | ₩3,594 | ₩3,486 | ₩3,567 | -0.75% | 5.7천 |
|---|
| 2026.09.03 | ₩3,553 | ₩3,592 | ₩3,404 | ₩3,446 | -3.02% | 1.5만 |
|---|
| 2026.09.02 | ₩3,553 | ₩3,567 | ₩3,419 | ₩3,553 | 0.00% | 1.1만 |
|---|
| 2026.09.01 | ₩3,580 | ₩3,661 | ₩3,325 | ₩3,513 | -1.87% | 2.9만 |
|---|
| 2026.08.31 | ₩3,634 | ₩3,647 | ₩3,446 | ₩3,486 | -4.06% | 1.5만 |
|---|
| 2026.08.28 | ₩3,661 | ₩3,661 | ₩3,473 | ₩3,513 | -4.03% | 1.5만 |
|---|
| 2026.08.27 | ₩3,567 | ₩3,661 | ₩3,486 | ₩3,647 | +2.26% | 2.8만 |
|---|
| 2026.08.26 | ₩3,513 | ₩3,594 | ₩3,352 | ₩3,553 | +1.15% | 2.3만 |
|---|
| 2026.08.25 | ₩3,486 | ₩3,594 | ₩3,379 | ₩3,406 | -2.31% | 2만 |
|---|
| 2026.08.24 | ₩3,728 | ₩3,742 | ₩3,446 | ₩3,446 | -7.55% | 2.1만 |
|---|
| 2026.08.21 | ₩3,889 | ₩4,056 | ₩3,754 | ₩3,754 | -3.45% | 2.1만 |
|---|
| 2026.08.20 | ₩3,982 | ₩4,076 | ₩3,795 | ₩3,902 | -2.02% | 1.2만 |
|---|
| 2026.08.19 | ₩4,036 | ₩4,070 | ₩3,822 | ₩3,989 | -1.16% | 2.9만 |
|---|
| 2026.08.18 | ₩3,781 | ₩4,130 | ₩3,687 | ₩4,023 | +6.38% | 6.3만 |
|---|
| 2026.08.17 | ₩3,419 | ₩3,875 | ₩3,406 | ₩3,795 | +10.98% | 7만 |
|---|
| 2026.08.14 | ₩3,620 | ₩3,674 | ₩3,352 | ₩3,406 | -5.93% | 4.1만 |
|---|
| 2026.08.13 | ₩3,433 | ₩3,728 | ₩3,433 | ₩3,674 | +7.03% | 3.7만 |
|---|
| 2026.08.12 | ₩3,258 | ₩3,486 | ₩3,205 | ₩3,446 | +5.76% | 4.7만 |
|---|
| 2026.08.11 | ₩3,164 | ₩3,270 | ₩3,151 | ₩3,205 | +1.27% | 4.6만 |
|---|
| 2026.08.10 | ₩3,218 | ₩3,352 | ₩3,071 | ₩3,178 | -1.25% | 8.4만 |
|---|
| 2026.08.07 | ₩3,339 | ₩3,419 | ₩3,051 | ₩3,191 | -4.42% | 5.1만 |
|---|
| 2026.08.06 | ₩3,379 | ₩3,419 | ₩3,111 | ₩3,171 | -6.15% | 4.2만 |
|---|
| 2026.08.05 | ₩3,500 | ₩3,620 | ₩3,232 | ₩3,245 | -7.28% | 4.9만 |
|---|
| 2026.08.04 | ₩3,567 | ₩3,567 | ₩3,379 | ₩3,459 | -3.01% | 5.7만 |
|---|
| 2026.08.03 | ₩3,352 | ₩3,687 | ₩3,245 | ₩3,473 | +3.60% | 11.7만 |
|---|
| 2026.07.31 | ₩3,218 | ₩3,553 | ₩3,017 | ₩3,339 | +3.75% | 15.3만 |
|---|
| 2026.07.30 | ₩3,392 | ₩3,527 | ₩2,776 | ₩3,272 | -3.56% | 7.9만 |
|---|
| 2026.07.29 | ₩3,634 | ₩3,781 | ₩3,301 | ₩3,366 | -7.38% | 15.3만 |
|---|
| 2026.07.28 | ₩4,170 | ₩4,251 | ₩3,433 | ₩3,540 | -15.11% | 20.8만 |
|---|
| 2026.07.27 | ₩4,264 | ₩4,411 | ₩4,117 | ₩4,157 | -2.52% | 14.3만 |
|---|
| 2026.07.24 | ₩4,720 | ₩5,028 | ₩4,224 | ₩4,291 | -9.09% | 84.1만 |
|---|
| 2026.07.23 | ₩5,994 | ₩8,407 | ₩5,978 | ₩7,616 | +27.07% | 66.5만 |
|---|
| 2026.07.22 | ₩6,383 | ₩6,570 | ₩5,967 | ₩5,980 | -6.30% | 9.1만 |
|---|
| 2026.07.21 | ₩6,195 | ₩6,678 | ₩6,108 | ₩6,409 | +3.46% | 5.5만 |
|---|
| 2026.07.20 | ₩5,860 | ₩6,557 | ₩5,464 | ₩6,195 | +5.72% | 7.4만 |
|---|
| 2026.07.17 | ₩5,471 | ₩6,262 | ₩5,069 | ₩5,900 | +7.84% | 13.4만 |
|---|
| 2026.07.16 | ₩6,986 | ₩7,040 | ₩4,827 | ₩5,498 | -21.31% | 28.7만 |
|---|
| 2026.07.15 | ₩7,791 | ₩8,769 | ₩6,704 | ₩7,066 | -9.29% | 117.4만 |
|---|
| 2026.07.14 | ₩8,877 | ₩8,877 | ₩7,710 | ₩7,851 | -11.56% | 5.2만 |
|---|
| 2026.07.13 | ₩8,501 | ₩9,641 | ₩7,737 | ₩8,997 | +5.84% | 26.4만 |
|---|
| 2026.07.10 | ₩10,016 | ₩10,507 | ₩8,331 | ₩8,649 | -13.65% | 9.8만 |
|---|
| 2026.07.09 | ₩9,601 | ₩10,928 | ₩9,292 | ₩10,771 | +12.19% | 14.5만 |
|---|
| 2026.07.08 | ₩10,358 | ₩10,399 | ₩8,669 | ₩9,292 | -10.29% | 7.4만 |
|---|
| 2026.07.07 | ₩12,953 | ₩12,953 | ₩9,855 | ₩10,358 | -20.03% | 6.1만 |
|---|
| 2026.07.06 | ₩13,094 | ₩13,778 | ₩12,671 | ₩13,174 | +0.61% | 7.1천 |
|---|
| 2026.07.02 | ₩13,757 | ₩14,260 | ₩13,496 | ₩13,496 | -1.90% | 5.6천 |
|---|
| 2026.07.01 | ₩13,536 | ₩14,260 | ₩13,154 | ₩14,099 | +4.16% | 1.2만 |
|---|
| 2026.06.30 | ₩13,275 | ₩13,576 | ₩12,973 | ₩13,576 | +2.27% | 9.2천 |
|---|
| 2026.06.29 | ₩13,677 | ₩13,798 | ₩12,611 | ₩13,476 | -1.47% | 2만 |
|---|
| 2026.06.26 | ₩12,812 | ₩13,576 | ₩12,531 | ₩13,576 | +5.97% | 1.6만 |
|---|
| 2026.06.25 | ₩13,838 | ₩13,838 | ₩12,490 | ₩12,893 | -6.83% | 2.2만 |
|---|
| 2026.06.24 | ₩14,079 | ₩14,482 | ₩13,114 | ₩13,476 | -4.29% | 1.7만 |
|---|
| 2026.06.23 | ₩13,858 | ₩14,683 | ₩13,395 | ₩14,482 | +4.50% | 2.1만 |
|---|
| 2026.06.22 | ₩13,878 | ₩15,527 | ₩13,576 | ₩14,019 | +1.01% | 2.7만 |
|---|
| 2026.06.18 | ₩15,588 | ₩15,648 | ₩13,898 | ₩14,079 | -9.68% | 4.4만 |
|---|
| 2026.06.17 | ₩16,352 | ₩16,372 | ₩15,548 | ₩15,668 | -4.18% | 2.6만 |
|---|
| 2026.06.16 | ₩16,553 | ₩17,016 | ₩15,889 | ₩16,272 | -1.70% | 4.1만 |
|---|
| 2026.06.15 | ₩16,312 | ₩16,533 | ₩16,091 | ₩16,292 | -0.12% | 4만 |
|---|
| 2026.06.12 | ₩16,292 | ₩17,257 | ₩15,889 | ₩15,950 | -2.10% | 9만 |
|---|
| 2026.06.11 | ₩22,326 | ₩22,326 | ₩17,700 | ₩18,001 | -19.37% | 76.1만 |
|---|
| 2026.06.10 | ₩21,320 | ₩22,728 | ₩20,113 | ₩21,521 | +0.94% | 54.8만 |
|---|
| 2026.06.09 | ₩21,521 | ₩21,521 | ₩20,113 | ₩21,320 | -0.93% | 1.6만 |
|---|
| 2026.06.08 | ₩20,717 | ₩21,622 | ₩20,113 | ₩21,521 | +3.88% | 1.7만 |
|---|
| 2026.06.05 | ₩21,119 | ₩21,320 | ₩20,113 | ₩20,113 | -4.76% | 1.6만 |
|---|
| 2026.06.04 | ₩20,918 | ₩21,119 | ₩19,912 | ₩20,918 | 0.00% | 3.2만 |
|---|
| 2026.06.03 | ₩22,125 | ₩22,125 | ₩20,918 | ₩21,119 | -4.55% | 1.8만 |
|---|
| 2026.06.02 | ₩22,125 | ₩22,285 | ₩21,139 | ₩21,320 | -3.64% | 2만 |
|---|
| 2026.06.01 | ₩22,326 | ₩22,728 | ₩21,823 | ₩22,125 | -0.90% | 1.4만 |
|---|
| 2026.05.29 | ₩22,728 | ₩22,728 | ₩21,722 | ₩22,125 | -2.65% | 1.6만 |
|---|
| 2026.05.28 | ₩21,923 | ₩23,331 | ₩21,923 | ₩22,527 | +2.75% | 2.8만 |
|---|
| 2026.05.27 | ₩22,527 | ₩22,527 | ₩21,722 | ₩22,125 | -1.79% | 1.1만 |
|---|
| 2026.05.26 | ₩23,532 | ₩23,734 | ₩22,527 | ₩22,527 | -4.27% | 1.6만 |
|---|
| 2026.05.22 | ₩24,136 | ₩24,136 | ₩23,331 | ₩23,331 | -3.33% | 1.1만 |
|---|
| 2026.05.21 | ₩24,337 | ₩24,739 | ₩23,331 | ₩24,136 | -0.83% | 1.1만 |
|---|
| 2026.05.20 | ₩24,739 | ₩24,940 | ₩24,337 | ₩24,337 | -1.63% | 7.2천 |
|---|
| 2026.05.19 | ₩24,739 | ₩25,745 | ₩24,337 | ₩24,337 | -1.63% | 1.5만 |
|---|
| 2026.05.18 | ₩25,946 | ₩25,946 | ₩24,538 | ₩24,538 | -5.43% | 1.9만 |
|---|
| 2026.05.15 | ₩26,952 | ₩26,952 | ₩24,840 | ₩25,946 | -3.73% | 2.2만 |
|---|
| 2026.05.14 | ₩26,348 | ₩27,354 | ₩25,745 | ₩26,952 | +2.29% | 2.9만 |
|---|
| 2026.05.13 | ₩26,751 | ₩26,751 | ₩24,940 | ₩25,142 | -6.02% | 1.7만 |
|---|
| 2026.05.12 | ₩27,555 | ₩28,762 | ₩26,348 | ₩27,153 | -1.46% | 2.1만 |
|---|
| 2026.05.11 | ₩26,147 | ₩27,354 | ₩25,343 | ₩26,549 | +1.54% | 1.5만 |
|---|
| 2026.05.08 | ₩28,360 | ₩28,360 | ₩26,228 | ₩26,348 | -7.09% | 2.3만 |
|---|
| 2026.05.07 | ₩28,360 | ₩29,747 | ₩28,158 | ₩28,360 | 0.00% | 1.6만 |
|---|
| 2026.05.06 | ₩29,768 | ₩29,768 | ₩27,153 | ₩27,957 | -6.08% | 2.2만 |
|---|
| 2026.05.05 | ₩31,980 | ₩32,382 | ₩28,158 | ₩29,969 | -6.29% | 2.4만 |
|---|
| 2026.05.04 | ₩32,382 | ₩33,187 | ₩31,276 | ₩32,785 | +1.24% | 2.2만 |
|---|
| 2026.05.01 | ₩32,382 | ₩32,785 | ₩31,578 | ₩32,583 | +0.62% | 9.5천 |
|---|
| 2026.04.30 | ₩31,980 | ₩32,583 | ₩31,175 | ₩31,779 | -0.63% | 1.7만 |
|---|
| 2026.04.29 | ₩32,785 | ₩33,589 | ₩30,974 | ₩31,578 | -3.68% | 3.3만 |
|---|
| 2026.04.28 | ₩35,801 | ₩36,003 | ₩32,181 | ₩33,790 | -5.62% | 3.1만 |
|---|
| 2026.04.27 | ₩38,818 | ₩38,818 | ₩36,405 | ₩36,606 | -5.70% | 4.2만 |
|---|
| 2026.04.24 | ₩39,824 | ₩40,005 | ₩38,215 | ₩38,416 | -3.54% | 1.2만 |
|---|
| 2026.04.23 | ₩39,020 | ₩41,634 | ₩38,416 | ₩41,031 | +5.15% | 2.5만 |
|---|
| 2026.04.22 | ₩39,020 | ₩39,623 | ₩37,813 | ₩39,422 | +1.03% | 2.4만 |
|---|
| 2026.04.21 | ₩38,818 | ₩39,221 | ₩37,209 | ₩39,221 | +1.04% | 3.1만 |
|---|
| 2026.04.20 | ₩39,623 | ₩40,025 | ₩37,712 | ₩38,416 | -3.05% | 3만 |
|---|
| 2026.04.17 | ₩39,422 | ₩39,623 | ₩38,014 | ₩38,617 | -2.04% | 3.5만 |
|---|
| 2026.04.16 | ₩38,416 | ₩40,126 | ₩37,813 | ₩40,025 | +4.19% | 4.2만 |
|---|
| 2026.04.15 | ₩36,204 | ₩38,617 | ₩34,997 | ₩38,215 | +5.56% | 3.5만 |
|---|
| 2026.04.14 | ₩36,606 | ₩36,807 | ₩35,399 | ₩36,003 | -1.65% | 3.1만 |
|---|
| 2026.04.13 | ₩37,813 | ₩39,221 | ₩35,801 | ₩36,807 | -2.66% | 6.9만 |
|---|
| 2026.04.10 | ₩40,428 | ₩40,749 | ₩32,785 | ₩33,790 | -16.42% | 9.5만 |
|---|
| 2026.04.09 | ₩42,037 | ₩42,841 | ₩39,321 | ₩40,226 | -4.31% | 6.4만 |
|---|
| 2026.04.08 | ₩41,433 | ₩44,048 | ₩41,232 | ₩42,238 | +1.94% | 6.7만 |
|---|
| 2026.04.07 | ₩42,439 | ₩46,361 | ₩41,835 | ₩45,255 | +6.64% | 13.5만 |
|---|
| 2026.04.06 | ₩42,238 | ₩44,450 | ₩41,433 | ₩42,439 | +0.48% | 7만 |
|---|
| 2026.04.02 | ₩47,065 | ₩49,277 | ₩42,037 | ₩43,243 | -8.12% | 26.2만 |
|---|
| 2026.04.01 | ₩44,852 | ₩46,059 | ₩40,830 | ₩42,037 | -6.28% | 12.8만 |
|---|
| 2026.03.31 | ₩49,881 | ₩50,283 | ₩43,445 | ₩49,277 | -1.21% | 17.2만 |
|---|
| 2026.03.30 | ₩52,294 | ₩59,736 | ₩48,976 | ₩50,886 | -2.69% | 44.1만 |
|---|
| 2026.03.27 | ₩52,697 | ₩54,909 | ₩48,473 | ₩49,680 | -5.73% | 113.1만 |
|---|
| 2026.03.26 | ₩51,088 | ₩56,317 | ₩41,634 | ₩42,640 | -16.54% | 148.8만 |
|---|
| 2026.03.25 | ₩39,824 | ₩47,869 | ₩34,192 | ₩46,663 | +17.17% | 130.8만 |
|---|
| 2026.03.24 | ₩30,572 | ₩50,685 | ₩26,549 | ₩42,439 | +38.82% | 1229.1만 |
|---|
| 2026.03.23 | ₩23,331 | ₩23,532 | ₩21,119 | ₩22,125 | -5.17% | 6.7만 |
|---|
| 2026.03.20 | ₩25,745 | ₩26,147 | ₩23,532 | ₩23,935 | -7.03% | 6.4만 |
|---|
| 2026.03.19 | ₩27,153 | ₩27,153 | ₩24,719 | ₩26,549 | -2.22% | 6.1만 |
|---|
| 2026.03.18 | ₩29,164 | ₩31,075 | ₩26,348 | ₩27,354 | -6.21% | 8.3만 |
|---|
| 2026.03.17 | ₩29,768 | ₩30,974 | ₩28,360 | ₩29,164 | -2.03% | 4.1만 |
|---|
| 2026.03.16 | ₩28,963 | ₩31,960 | ₩28,561 | ₩30,371 | +4.86% | 6.2만 |
|---|
| 2026.03.13 | ₩35,600 | ₩35,801 | ₩29,969 | ₩30,170 | -15.25% | 13.5만 |
|---|
| 2026.03.12 | ₩43,042 | ₩43,243 | ₩34,595 | ₩35,801 | -16.82% | 64.9만 |
|---|
| 2026.03.11 | ₩38,617 | ₩39,120 | ₩34,192 | ₩36,405 | -5.73% | 10.6만 |
|---|
| 2026.03.10 | ₩44,651 | ₩44,752 | ₩32,382 | ₩39,824 | -10.81% | 30.8만 |
|---|
| 2026.03.09 | ₩51,691 | ₩52,898 | ₩42,439 | ₩45,657 | -11.67% | 13.4만 |
|---|
| 2026.03.06 | ₩59,334 | ₩62,552 | ₩51,088 | ₩52,093 | -12.20% | 18.1만 |
|---|
| 2026.03.05 | ₩49,881 | ₩67,781 | ₩49,680 | ₩58,529 | +17.34% | 34.8만 |
|---|
| 2026.03.04 | ₩54,306 | ₩54,909 | ₩47,467 | ₩52,093 | -4.07% | 22.7만 |
|---|
| 2026.03.03 | ₩68,184 | ₩68,345 | ₩53,903 | ₩54,105 | -20.65% | 49.2만 |
|---|
| 2026.03.02 | ₩92,722 | ₩94,733 | ₩58,731 | ₩72,005 | -22.34% | 124.6만 |
|---|
| 2026.02.27 | ₩83,671 | ₩84,475 | ₩78,643 | ₩81,458 | -2.64% | 13만 |
|---|
| 2026.02.26 | ₩80,252 | ₩88,699 | ₩76,631 | ₩77,838 | -3.01% | 7.4만 |
|---|
| 2026.02.25 | ₩79,749 | ₩81,438 | ₩76,430 | ₩80,051 | +0.38% | 1.6만 |
|---|
| 2026.02.24 | ₩80,654 | ₩83,269 | ₩75,022 | ₩80,553 | -0.12% | 3.2만 |
|---|
| 2026.02.23 | ₩82,866 | ₩86,084 | ₩79,045 | ₩79,849 | -3.64% | 3.7만 |
|---|
| 2026.02.20 | ₩82,665 | ₩86,346 | ₩78,643 | ₩82,866 | +0.24% | 4.7만 |
|---|
| 2026.02.19 | ₩96,543 | ₩106,399 | ₩78,441 | ₩85,883 | -11.04% | 15.3만 |
|---|
| 2026.02.18 | ₩83,068 | ₩95,538 | ₩82,565 | ₩85,481 | +2.91% | 6만 |
|---|
| 2026.02.17 | ₩76,229 | ₩80,654 | ₩72,408 | ₩77,235 | +1.32% | 2.4만 |
|---|
| 2026.02.13 | ₩75,223 | ₩84,475 | ₩74,017 | ₩82,464 | +9.63% | 1.6만 |
|---|
| 2026.02.12 | ₩81,458 | ₩81,861 | ₩73,815 | ₩76,430 | -6.17% | 1만 |
|---|
| 2026.02.11 | ₩82,866 | ₩85,622 | ₩79,648 | ₩82,263 | -0.73% | 1.7만 |
|---|
| 2026.02.10 | ₩82,263 | ₩86,084 | ₩78,643 | ₩81,458 | -0.98% | 1.7만 |
|---|
| 2026.02.09 | ₩84,073 | ₩86,084 | ₩80,453 | ₩81,861 | -2.63% | 2.7만 |
|---|
| 2026.02.06 | ₩73,815 | ₩89,906 | ₩71,402 | ₩86,990 | +17.85% | 3만 |
|---|
| 2026.02.05 | ₩78,039 | ₩82,464 | ₩71,804 | ₩73,815 | -5.41% | 1.4만 |
|---|
| 2026.02.04 | ₩78,240 | ₩90,711 | ₩74,218 | ₩79,648 | +1.80% | 3.4만 |
|---|
| 2026.02.03 | ₩74,620 | ₩85,079 | ₩68,385 | ₩79,849 | +7.01% | 2.5만 |
|---|
| 2026.02.02 | ₩78,643 | ₩87,090 | ₩74,218 | ₩75,022 | -4.60% | 2만 |
|---|
| 2026.01.30 | ₩98,756 | ₩98,756 | ₩80,453 | ₩94,130 | -4.68% | 2.5만 |
|---|
| 2026.01.29 | ₩97,951 | ₩100,566 | ₩87,291 | ₩98,152 | +0.21% | 3.2만 |
|---|
| 2026.01.28 | ₩90,509 | ₩95,538 | ₩85,883 | ₩95,538 | +5.56% | 2만 |
|---|
| 2026.01.27 | ₩84,073 | ₩88,297 | ₩72,408 | ₩87,694 | +4.31% | 2.7만 |
|---|
| 2026.01.26 | ₩81,257 | ₩86,487 | ₩72,609 | ₩83,671 | +2.97% | 2.1만 |
|---|
| 2026.01.23 | ₩74,620 | ₩84,274 | ₩73,413 | ₩81,257 | +8.89% | 3.4만 |
|---|
| 2026.01.22 | ₩69,189 | ₩73,614 | ₩67,279 | ₩73,011 | +5.52% | 1.3만 |
|---|
| 2026.01.21 | ₩67,178 | ₩70,396 | ₩66,394 | ₩69,793 | +3.89% | 8.6천 |
|---|
| 2026.01.20 | ₩66,374 | ₩68,988 | ₩63,357 | ₩67,178 | +1.21% | 9.2천 |
|---|
| 2026.01.16 | ₩66,172 | ₩68,787 | ₩63,719 | ₩67,781 | +2.43% | 1.2만 |
|---|
| 2026.01.15 | ₩68,787 | ₩69,551 | ₩63,357 | ₩66,172 | -3.80% | 3.1만 |
|---|
| 2026.01.14 | ₩71,402 | ₩82,464 | ₩69,793 | ₩75,425 | +5.63% | 5.5만 |
|---|
| 2026.01.13 | ₩69,189 | ₩78,441 | ₩66,575 | ₩69,793 | +0.87% | 4.1만 |
|---|
| 2026.01.12 | ₩68,385 | ₩73,212 | ₩64,966 | ₩69,189 | +1.18% | 2.4만 |
|---|
| 2026.01.09 | ₩75,022 | ₩75,203 | ₩65,468 | ₩67,983 | -9.38% | 2.7만 |
|---|
| 2026.01.08 | ₩67,580 | ₩78,240 | ₩66,776 | ₩74,017 | +9.52% | 4만 |
|---|
| 2026.01.07 | ₩68,787 | ₩69,893 | ₩66,172 | ₩69,592 | +1.17% | 5.6천 |
|---|
| 2026.01.06 | ₩72,005 | ₩72,810 | ₩64,362 | ₩66,374 | -7.82% | 8.2천 |
|---|
| 2026.01.05 | ₩66,374 | ₩73,011 | ₩65,569 | ₩71,402 | +7.58% | 2.4만 |
|---|
| 2026.01.02 | ₩59,535 | ₩66,273 | ₩57,323 | ₩63,960 | +7.43% | 1.3만 |
|---|
| 2025.12.31 | ₩57,524 | ₩60,943 | ₩57,323 | ₩58,932 | +2.45% | 6.8천 |
|---|
| 2025.12.30 | ₩59,535 | ₩61,245 | ₩57,323 | ₩59,535 | 0.00% | 1.4만 |
|---|
| 2025.12.29 | ₩58,529 | ₩70,396 | ₩57,926 | ₩60,138 | +2.75% | 3.9만 |
|---|
| 2025.12.26 | ₩63,558 | ₩65,649 | ₩55,915 | ₩61,345 | -3.48% | 2.4만 |
|---|
| 2025.12.24 | ₩70,396 | ₩75,223 | ₩61,748 | ₩64,785 | -7.97% | 2.3만 |
|---|
| 2025.12.23 | ₩72,408 | ₩75,022 | ₩70,899 | ₩72,005 | -0.56% | 1.6만 |
|---|
| 2025.12.22 | ₩71,603 | ₩84,777 | ₩69,994 | ₩82,464 | +15.17% | 1.5만 |
|---|
| 2025.12.19 | ₩80,352 | ₩83,671 | ₩78,441 | ₩83,671 | +4.13% | 4.3천 |
|---|
| 2025.12.18 | ₩80,956 | ₩84,475 | ₩76,732 | ₩79,849 | -1.37% | 2.1만 |
|---|
| 2025.12.17 | ₩85,682 | ₩91,113 | ₩75,425 | ₩89,805 | +4.81% | 5.5만 |
|---|
| 2025.12.16 | ₩83,470 | ₩86,084 | ₩79,548 | ₩81,458 | -2.41% | 5.3천 |
|---|
| 2025.12.15 | ₩85,179 | ₩85,280 | ₩76,732 | ₩78,039 | -8.38% | 2.4천 |
|---|
| 2025.12.12 | ₩86,185 | ₩89,604 | ₩83,269 | ₩83,269 | -3.38% | 3.3천 |
|---|
| 2025.12.11 | ₩85,481 | ₩88,498 | ₩85,481 | ₩87,291 | +2.12% | 2.2천 |
|---|
| 2025.12.10 | ₩94,532 | ₩94,532 | ₩88,297 | ₩90,509 | -4.26% | 1.8천 |
|---|
| 2025.12.09 | ₩87,694 | ₩94,029 | ₩85,481 | ₩92,320 | +5.28% | 2.7천 |
|---|
| 2025.12.08 | ₩86,487 | ₩91,515 | ₩85,481 | ₩87,492 | +1.16% | 3.2천 |
|---|
| 2025.12.05 | ₩85,381 | ₩90,509 | ₩82,263 | ₩86,487 | +1.30% | 3천 |
|---|
| 2025.12.04 | ₩77,738 | ₩85,481 | ₩77,738 | ₩83,973 | +8.02% | 3.5천 |
|---|
| 2025.12.03 | ₩73,815 | ₩78,441 | ₩72,408 | ₩77,738 | +5.31% | 2천 |
|---|
| 2025.12.02 | ₩81,559 | ₩82,967 | ₩72,508 | ₩73,413 | -9.99% | 3.8천 |
|---|
| 2025.12.01 | ₩81,760 | ₩83,369 | ₩80,453 | ₩81,559 | -0.25% | 1.8천 |
|---|
| 2025.11.28 | ₩82,464 | ₩82,464 | ₩80,553 | ₩81,760 | -0.85% | 1.2천 |
|---|
| 2025.11.26 | ₩79,849 | ₩81,458 | ₩78,844 | ₩81,056 | +1.51% | 1.7천 |
|---|
| 2025.11.25 | ₩77,436 | ₩79,950 | ₩76,128 | ₩79,447 | +2.60% | 1.6천 |
|---|
| 2025.11.24 | ₩71,402 | ₩77,436 | ₩71,100 | ₩76,229 | +6.76% | 2.1천 |
|---|
| 2025.11.21 | ₩68,385 | ₩72,408 | ₩67,279 | ₩69,290 | +1.32% | 2.6천 |
|---|
| 2025.11.20 | ₩82,364 | ₩84,978 | ₩67,379 | ₩67,580 | -17.95% | 6.5천 |
|---|
| 2025.11.19 | ₩89,805 | ₩90,007 | ₩81,056 | ₩81,760 | -8.96% | 5.8천 |
|---|
| 2025.11.18 | ₩86,084 | ₩91,817 | ₩85,582 | ₩90,409 | +5.02% | 2.6천 |
|---|
| 2025.11.17 | ₩88,498 | ₩92,521 | ₩85,481 | ₩88,498 | 0.00% | 3.2천 |
|---|
| 2025.11.14 | ₩85,079 | ₩89,705 | ₩85,079 | ₩88,800 | +4.37% | 4.9천 |
|---|
| 2025.11.13 | ₩101,572 | ₩102,577 | ₩81,458 | ₩90,308 | -11.09% | 1.8만 |
|---|
| 2025.11.12 | ₩109,617 | ₩110,623 | ₩106,600 | ₩106,600 | -2.75% | 6.2천 |
|---|
| 2025.11.11 | ₩110,623 | ₩111,729 | ₩109,617 | ₩110,623 | 0.00% | 5.7천 |
|---|
| 2025.11.10 | ₩111,628 | ₩112,634 | ₩110,623 | ₩111,628 | 0.00% | 5.2천 |
|---|
| 2025.11.07 | ₩114,645 | ₩114,645 | ₩110,623 | ₩110,623 | -3.51% | 5천 |
|---|
| 2025.11.06 | ₩121,685 | ₩121,685 | ₩113,640 | ₩113,640 | -6.61% | 6.1천 |
|---|
| 2025.11.05 | ₩117,662 | ₩123,696 | ₩116,657 | ₩121,685 | +3.42% | 4.2천 |
|---|
| 2025.11.04 | ₩117,662 | ₩120,679 | ₩115,651 | ₩117,662 | 0.00% | 5.6천 |
|---|
| 2025.11.03 | ₩123,193 | ₩123,696 | ₩117,662 | ₩119,674 | -2.86% | 6천 |
|---|
| 2025.10.31 | ₩122,691 | ₩129,730 | ₩121,584 | ₩125,708 | +2.46% | 1.1만 |
|---|
| 2025.10.30 | ₩118,668 | ₩125,708 | ₩118,668 | ₩123,696 | +4.24% | 1.2만 |
|---|
| 2025.10.29 | ₩113,640 | ₩123,696 | ₩113,640 | ₩119,674 | +5.31% | 1.4만 |
|---|
| 2025.10.28 | ₩117,662 | ₩120,679 | ₩113,640 | ₩116,657 | -0.85% | 2.1만 |
|---|
| 2025.10.27 | ₩120,679 | ₩123,696 | ₩120,679 | ₩120,679 | 0.00% | 1.4만 |
|---|
| 2025.10.24 | ₩121,685 | ₩127,719 | ₩119,171 | ₩121,685 | 0.00% | 6.2만 |
|---|
| 2025.10.23 | ₩160,906 | ₩175,991 | ₩135,764 | ₩137,775 | -14.37% | 65.5만 |
|---|
| 2025.10.22 | ₩124,702 | ₩129,730 | ₩121,685 | ₩127,719 | +2.42% | 7.5천 |
|---|
| 2025.10.21 | ₩128,724 | ₩128,724 | ₩124,702 | ₩125,708 | -2.34% | 3.8천 |
|---|
| 2025.10.20 | ₩127,719 | ₩129,730 | ₩126,713 | ₩129,730 | +1.57% | 2천 |
|---|
| 2025.10.17 | ₩126,713 | ₩129,730 | ₩124,199 | ₩125,708 | -0.79% | 4.2천 |
|---|
| 2025.10.16 | ₩129,730 | ₩130,736 | ₩126,713 | ₩127,719 | -1.55% | 4.7천 |
|---|
| 2025.10.15 | ₩130,736 | ₩131,741 | ₩126,713 | ₩128,724 | -1.54% | 4.7천 |
|---|
| 2025.10.14 | ₩128,724 | ₩130,736 | ₩126,713 | ₩129,730 | +0.78% | 5.5천 |
|---|
| 2025.10.13 | ₩130,736 | ₩130,736 | ₩127,719 | ₩128,724 | -1.54% | 2.9천 |
|---|
| 2025.10.10 | ₩129,730 | ₩130,736 | ₩126,713 | ₩127,719 | -1.55% | 5.9천 |
|---|